680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201700,40494240,9600,9600,9600,9600,24
|
|
20230728,201600,40494240,9600,9600,9600,9600,0
|
|
20230728,201500,40494240,9600,9600,9600,9600,0
|
|
20230728,201400,40494240,9600,9600,9600,9600,0
|
|
20230728,201300,40494240,9600,9600,9600,9600,0
|
|
20230728,201200,40494240,9600,9600,9600,9600,0
|
|
20230728,201100,40494240,9600,9600,9600,9600,0
|
|
20230728,201000,40494240,9600,9600,9600,9600,0
|
|
20230728,200900,40494240,9600,9600,9600,9600,0
|
|
20230728,200800,40494240,9600,9600,9600,9600,0
|
|
20230728,200700,40494240,9600,9600,9600,9600,0
|
|
20230728,200600,40494240,9600,9600,9600,9600,0
|
|
20230728,200500,40494240,9600,9600,9600,9600,0
|
|
20230728,200400,40494240,9600,9600,9600,9600,0
|
|
20230728,200300,40494240,9600,9600,9600,9600,0
|
|
20230728,200200,40494240,9600,9600,9600,9600,0
|
|
20230728,200100,40494240,9600,9600,9600,9600,0
|
|
20230728,200000,40494240,9600,9600,9600,9600,0
|
|
20230728,195900,40494240,9600,9600,9600,9600,0
|
|
20230728,195800,40494240,9600,9600,9600,9600,0
|
|
20230728,195700,40494240,9600,9600,9600,9600,0
|
|
20230728,195600,40494240,9600,9600,9600,9600,0
|
|
20230728,195500,40494240,9600,9600,9600,9600,0
|
|
20230728,195400,40494240,9600,9600,9600,9600,0
|
|
20230728,195300,40494240,9600,9600,9600,9600,0
|
|
20230728,195200,40494240,9600,9600,9600,9600,0
|
|
20230728,195100,40494240,9600,9600,9600,9600,0
|
|
20230728,195000,40494240,9600,9600,9600,9600,0
|
|
20230728,194900,40494240,9600,9600,9600,9600,0
|
|
20230728,194800,40494240,9600,9600,9600,9600,0
|
|
20230728,194700,40494240,9600,9600,9600,9600,24
|
|
20230728,194600,40494240,9600,9600,9600,9600,0
|
|
20230728,194500,40494240,9600,9600,9600,9600,0
|
|
20230728,194400,40494240,9600,9600,9600,9600,0
|
|
20230728,194300,40494240,9600,9600,9600,9600,0
|
|
20230728,194200,40494240,9600,9600,9600,9600,0
|
|
20230728,194100,40494240,9600,9600,9600,9600,0
|
|
20230728,194000,40494240,9600,9600,9600,9600,0
|
|
20230728,193900,40494240,9600,9600,9600,9600,0
|
|
20230728,193800,40494240,9600,9600,9600,9600,0
|
|
20230728,193700,40494240,9600,9600,9600,9600,0
|
|
20230728,193600,40494240,9600,9600,9600,9600,0
|
|
20230728,193500,40494240,9600,9600,9600,9600,0
|
|
20230728,193400,40494240,9600,9600,9600,9600,0
|
|
20230728,193300,40494240,9600,9600,9600,9600,0
|
|
20230728,193200,40494240,9600,9600,9600,9600,0
|
|
20230728,193100,40494240,9600,9600,9600,9600,0
|
|
20230728,193000,40494240,9600,9600,9600,9600,0
|
|
20230728,192900,40494240,9600,9600,9600,9600,0
|
|
20230728,192800,40494240,9600,9600,9600,9600,0
|
|
20230728,192700,40494240,9600,9600,9600,9600,0
|
|
20230728,192600,40494240,9600,9600,9600,9600,0
|
|
20230728,192500,40494240,9600,9600,9600,9600,0
|
|
20230728,192400,40494240,9600,9600,9600,9600,0
|
|
20230728,192300,40494240,9600,9600,9600,9600,0
|
|
20230728,192200,40494240,9600,9600,9600,9600,0
|
|
20230728,192100,40494240,9600,9600,9600,9600,0
|
|
20230728,192000,40494240,9600,9600,9600,9600,0
|
|
20230728,191900,40494240,9600,9600,9600,9600,0
|
|
20230728,191800,40494240,9600,9600,9600,9600,0
|
|
20230728,191700,40494240,9600,9600,9600,9600,24
|
|
20230728,191600,40494240,9600,9600,9600,9600,0
|
|
20230728,191500,40494240,9600,9600,9600,9600,0
|
|
20230728,191400,40494240,9600,9600,9600,9600,0
|
|
20230728,191300,40494240,9600,9600,9600,9600,0
|
|
20230728,191200,40494240,9600,9600,9600,9600,0
|
|
20230728,191100,40494240,9600,9600,9600,9600,0
|
|
20230728,191000,40494240,9600,9600,9600,9600,0
|
|
20230728,190900,40494240,9600,9600,9600,9600,0
|
|
20230728,190800,40494240,9600,9600,9600,9600,0
|
|
20230728,190700,40494240,9600,9600,9600,9600,0
|
|
20230728,190600,40494240,9600,9600,9600,9600,0
|
|
20230728,190500,40494240,9600,9600,9600,9600,0
|
|
20230728,190400,40494240,9600,9600,9600,9600,0
|
|
20230728,190300,40494240,9600,9600,9600,9600,0
|
|
20230728,190200,40494240,9600,9600,9600,9600,0
|
|
20230728,190100,40494240,9600,9600,9600,9600,0
|
|
20230728,190000,40494240,9600,9600,9600,9600,0
|
|
20230728,185900,40494240,9600,9600,9600,9600,0
|
|
20230728,185800,40494240,9600,9600,9600,9600,0
|
|
20230728,185700,40494240,9600,9600,9600,9600,0
|
|
20230728,185600,40494240,9600,9600,9600,9600,0
|
|
20230728,185500,40494240,9600,9600,9600,9600,0
|
|
20230728,185400,40494240,9600,9600,9600,9600,0
|
|
20230728,185300,40494240,9600,9600,9600,9600,0
|
|
20230728,185200,40494240,9600,9600,9600,9600,0
|
|
20230728,185100,40494240,9600,9600,9600,9600,0
|
|
20230728,185000,40494240,9600,9600,9600,9600,0
|
|
20230728,184900,40494240,9600,9600,9600,9600,0
|
|
20230728,184800,40494240,9600,9600,9600,9600,0
|
|
20230728,184700,40494240,9600,9600,9600,9600,24
|
|
20230728,184600,40494240,9600,9600,9600,9600,0
|
|
20230728,184500,40494240,9600,9600,9600,9600,0
|
|
20230728,184400,40494240,9600,9600,9600,9600,0
|
|
20230728,184300,40494240,9600,9600,9600,9600,0
|
|
20230728,184200,40494240,9600,9600,9600,9600,0
|
|
20230728,184100,40494240,9600,9600,9600,9600,0
|
|
20230728,184000,40494240,9600,9600,9600,9600,0
|
|
20230728,183900,40494240,9600,9600,9600,9600,0
|
|
20230728,183800,40494240,9600,9600,9600,9600,0
|
|
20230728,183700,40494240,9600,9600,9600,9600,0
|
|
20230728,183600,40494240,9600,9600,9600,9600,0
|
|
20230728,183500,40494240,9600,9600,9600,9600,0
|
|
20230728,183400,40494240,9600,9600,9600,9600,0
|
|
20230728,183300,40494240,9600,9600,9600,9600,0
|
|
20230728,183200,40494240,9600,9600,9600,9600,0
|
|
20230728,183100,40494240,9600,9600,9600,9600,0
|
|
20230728,183000,40494240,9600,9600,9600,9600,0
|
|
20230728,182900,40494240,9600,9600,9600,9600,0
|
|
20230728,182800,40494240,9600,9600,9600,9600,0
|
|
20230728,182700,40494240,9600,9600,9600,9600,0
|
|
20230728,182600,40494240,9600,9600,9600,9600,0
|
|
20230728,182500,40494240,9600,9600,9600,9600,0
|
|
20230728,182400,40494240,9600,9600,9600,9600,0
|
|
20230728,182300,40494240,9600,9600,9600,9600,0
|
|
20230728,182200,40494240,9600,9600,9600,9600,0
|
|
20230728,182100,40494240,9600,9600,9600,9600,0
|
|
20230728,182000,40494240,9600,9600,9600,9600,0
|
|
20230728,181900,40494240,9600,9600,9600,9600,0
|
|
20230728,181800,40494240,9600,9600,9600,9600,0
|
|
20230728,181700,40494240,9600,9600,9600,9600,24
|
|
20230728,181600,40494240,9600,9600,9600,9600,0
|
|
20230728,181500,40494240,9600,9600,9600,9600,0
|
|
20230728,181400,40494240,9600,9600,9600,9600,0
|
|
20230728,181300,40494240,9600,9600,9600,9600,0
|
|
20230728,181200,40494240,9600,9600,9600,9600,0
|
|
20230728,181100,40494240,9600,9600,9600,9600,0
|
|
20230728,181000,40494240,9600,9600,9600,9600,0
|
|
20230728,180900,40494240,9600,9600,9600,9600,0
|
|
20230728,180800,40494240,9600,9600,9600,9600,0
|
|
20230728,180700,40494240,9600,9600,9600,9600,0
|
|
20230728,180600,40494240,9600,9600,9600,9600,0
|
|
20230728,180500,40494240,9600,9600,9600,9600,0
|
|
20230728,180400,40494240,9600,9600,9600,9600,0
|
|
20230728,180300,40494240,9600,9600,9600,9600,0
|
|
20230728,180200,40494240,9600,9600,9600,9600,0
|
|
20230728,180100,40494240,9600,9600,9600,9600,0
|
|
20230728,180000,40494240,9600,9600,9600,9600,0
|
|
20230728,175900,40494240,9600,9600,9600,9600,0
|
|
20230728,175800,40494240,9600,9600,9600,9600,0
|
|
20230728,175700,40494240,9600,9600,9600,9600,0
|
|
20230728,175600,40494240,9600,9600,9600,9600,0
|
|
20230728,175500,40494240,9600,9600,9600,9600,0
|
|
20230728,175400,40494240,9600,9600,9600,9600,0
|
|
20230728,175300,40494240,9600,9600,9600,9600,0
|
|
20230728,175200,40494240,9600,9600,9600,9600,0
|
|
20230728,175100,40494240,9600,9600,9600,9600,0
|
|
20230728,175000,40494240,9600,9600,9600,9600,0
|
|
20230728,174900,40494240,9600,9600,9600,9600,0
|
|
20230728,174800,40494240,9600,9600,9600,9600,0
|
|
20230728,174700,40494240,9600,9600,9600,9600,24
|
|
20230728,174600,40494240,9600,9600,9600,9600,0
|
|
20230728,174500,40494240,9600,9600,9600,9600,0
|
|
20230728,174400,40494240,9600,9600,9600,9600,0
|
|
20230728,174300,40494240,9600,9600,9600,9600,0
|
|
20230728,174200,40494240,9600,9600,9600,9600,0
|
|
20230728,174100,40494240,9600,9600,9600,9600,0
|
|
20230728,174000,40494240,9600,9600,9600,9600,0
|
|
20230728,173900,40494240,9600,9600,9600,9600,0
|
|
20230728,173800,40494240,9600,9600,9600,9600,0
|
|
20230728,173700,40494240,9600,9600,9600,9600,0
|
|
20230728,173600,40494240,9600,9600,9600,9600,0
|
|
20230728,173500,40494240,9600,9600,9600,9600,0
|
|
20230728,173400,40494240,9600,9600,9600,9600,0
|
|
20230728,173300,40494240,9600,9600,9600,9600,0
|
|
20230728,173200,40494240,9600,9600,9600,9600,0
|
|
20230728,173100,40494240,9600,9600,9600,9600,0
|
|
20230728,173000,40494240,9600,9600,9600,9600,0
|
|
20230728,172900,40494240,9600,9600,9600,9600,0
|
|
20230728,172800,40494240,9600,9600,9600,9600,0
|
|
20230728,172700,40494240,9600,9600,9600,9600,0
|
|
20230728,172600,40494240,9600,9600,9600,9600,0
|
|
20230728,172500,40494240,9600,9600,9600,9600,0
|
|
20230728,172400,40494240,9600,9600,9600,9600,0
|
|
20230728,172300,40494240,9600,9600,9600,9600,0
|
|
20230728,172200,40494240,9600,9600,9600,9600,0
|
|
20230728,172100,40494240,9600,9600,9600,9600,0
|
|
20230728,172000,40494240,9600,9600,9600,9600,0
|
|
20230728,171900,40494240,9600,9600,9600,9600,0
|
|
20230728,171800,40494240,9600,9600,9600,9600,0
|
|
20230728,171700,40494240,9600,9600,9600,9600,24
|
|
20230728,171600,40494240,9600,9600,9600,9600,0
|
|
20230728,171500,40494240,9600,9600,9600,9600,0
|
|
20230728,171400,40494240,9600,9600,9600,9600,0
|
|
20230728,171300,40494240,9600,9600,9600,9600,0
|
|
20230728,171200,40494240,9600,9600,9600,9600,0
|
|
20230728,171100,40494240,9600,9600,9600,9600,0
|
|
20230728,171000,40494240,9600,9600,9600,9600,0
|
|
20230728,170900,40494240,9600,9600,9600,9600,0
|
|
20230728,170800,40494240,9600,9600,9600,9600,0
|
|
20230728,170700,40494240,9600,9600,9600,9600,0
|
|
20230728,170600,40494240,9600,9600,9600,9600,0
|
|
20230728,170500,40494240,9600,9600,9600,9600,0
|
|
20230728,170400,40494240,9600,9600,9600,9600,0
|
|
20230728,170300,40494240,9600,9600,9600,9600,0
|
|
20230728,170200,40494240,9600,9600,9600,9600,0
|
|
20230728,170100,40494240,9600,9600,9600,9600,0
|
|
20230728,170000,40494240,9600,9600,9600,9600,0
|
|
20230728,165900,40494240,9600,9600,9600,9600,0
|
|
20230728,165800,40494240,9600,9600,9600,9600,0
|
|
20230728,165700,40494240,9600,9600,9600,9600,0
|
|
20230728,165600,40494240,9600,9600,9600,9600,0
|
|
20230728,165500,40494240,9600,9600,9600,9600,0
|
|
20230728,165400,40494240,9600,9600,9600,9600,0
|
|
20230728,165300,40494240,9600,9600,9600,9600,0
|
|
20230728,165200,40494240,9600,9600,9600,9600,0
|
|
20230728,165100,40494240,9600,9600,9600,9600,0
|
|
20230728,165000,40494240,9600,9600,9600,9600,0
|
|
20230728,164900,40494240,9600,9600,9600,9600,0
|
|
20230728,164800,40494240,9600,9600,9600,9600,0
|
|
20230728,164700,40494240,9600,9600,9600,9600,24
|
|
20230728,164600,40494240,9600,9600,9600,9600,0
|
|
20230728,164500,40494240,9600,9600,9600,9600,0
|
|
20230728,164400,40494240,9600,9600,9600,9600,0
|
|
20230728,164300,40494240,9600,9600,9600,9600,0
|
|
20230728,164200,40494240,9600,9600,9600,9600,0
|
|
20230728,164100,40494240,9600,9600,9600,9600,0
|
|
20230728,164000,40494240,9600,9600,9600,9600,0
|
|
20230728,163900,40494240,9600,9600,9600,9600,0
|
|
20230728,163800,40494240,9600,9600,9600,9600,0
|
|
20230728,163700,40494240,9600,9600,9600,9600,0
|
|
20230728,163600,40494240,9600,9600,9600,9600,0
|
|
20230728,163500,40494240,9600,9600,9600,9600,0
|
|
20230728,163400,40494240,9600,9600,9600,9600,0
|
|
20230728,163300,40494240,9600,9600,9600,9600,0
|
|
20230728,163200,40494240,9600,9600,9600,9600,0
|
|
20230728,163100,40494240,9600,9600,9600,9600,0
|
|
20230728,163000,40494240,9600,9600,9600,9600,0
|
|
20230728,162900,40494240,9600,9600,9600,9600,0
|
|
20230728,162800,40494240,9600,9600,9600,9600,0
|
|
20230728,162700,40494240,9600,9600,9600,9600,0
|
|
20230728,162600,40494240,9600,9600,9600,9600,0
|
|
20230728,162500,40494240,9600,9600,9600,9600,0
|
|
20230728,162400,40494240,9600,9600,9600,9600,0
|
|
20230728,162300,40494240,9600,9600,9600,9600,0
|
|
20230728,162200,40494240,9600,9600,9600,9600,0
|
|
20230728,162100,40494240,9600,9600,9600,9600,0
|
|
20230728,162000,40494240,9600,9600,9600,9600,0
|
|
20230728,161900,40494240,9600,9600,9600,9600,0
|
|
20230728,161800,40494240,9600,9600,9600,9600,0
|
|
20230728,161700,40494240,9600,9600,9600,9600,24
|
|
20230728,161600,40494240,9600,9600,9600,9600,0
|
|
20230728,161500,40494240,9600,9600,9600,9600,0
|
|
20230728,161400,40494240,9600,9600,9600,9600,0
|
|
20230728,161300,40494240,9600,9600,9600,9600,0
|
|
20230728,161200,40494240,9600,9600,9600,9600,0
|
|
20230728,161100,40494240,9600,9600,9600,9600,0
|
|
20230728,161000,40494240,9600,9600,9600,9600,0
|
|
20230728,160900,40494240,9600,9600,9600,9600,0
|
|
20230728,160800,40494240,9600,9600,9600,9600,0
|
|
20230728,160700,40494240,9600,9600,9600,9600,0
|
|
20230728,160600,40494240,9600,9600,9600,9600,0
|
|
20230728,160500,40494240,9600,9600,9600,9600,0
|
|
20230728,160400,40494240,9600,9600,9600,9600,0
|
|
20230728,160300,40494240,9600,9600,9600,9600,0
|
|
20230728,160200,40494240,9600,9600,9600,9600,0
|
|
20230728,160100,40494240,9600,9600,9600,9600,0
|
|
20230728,160000,40494240,9600,9600,9600,9600,0
|
|
20230728,155900,40494240,9600,9600,9600,9600,0
|
|
20230728,155800,40494240,9600,9600,9600,9600,0
|
|
20230728,155700,40494240,9600,9600,9600,9600,0
|
|
20230728,155600,40494240,9600,9600,9600,9600,0
|
|
20230728,155500,40494240,9600,9600,9600,9600,0
|
|
20230728,155400,40494240,9600,9600,9600,9600,0
|
|
20230728,155300,40494240,9600,9600,9600,9600,0
|
|
20230728,155200,40494240,9600,9600,9600,9600,0
|
|
20230728,155100,40494240,9600,9600,9600,9600,0
|
|
20230728,155000,40494240,9600,9600,9600,9600,0
|
|
20230728,154900,40494240,9600,9600,9600,9600,0
|
|
20230728,154800,40494240,9600,9600,9600,9600,0
|
|
20230728,154700,40494240,9600,9600,9600,9600,24
|
|
20230728,154600,40494240,9600,9600,9600,9600,0
|
|
20230728,154500,40494240,9600,9600,9600,9600,0
|
|
20230728,154400,40494240,9600,9600,9600,9600,0
|
|
20230728,154300,40494240,9600,9600,9600,9600,0
|
|
20230728,154200,40494240,9600,9600,9600,9600,0
|
|
20230728,154100,40494240,9600,9600,9600,9600,0
|
|
20230728,154000,40494240,9600,9600,9600,9600,0
|
|
20230728,153900,40494240,9600,9600,9600,9600,0
|
|
20230728,153800,40494240,9600,9600,9600,9600,0
|
|
20230728,153700,40494240,9600,9600,9600,9600,0
|
|
20230728,153600,40494240,9600,9600,9600,9600,0
|
|
20230728,153500,40494240,9600,9600,9600,9600,0
|
|
20230728,153400,40494240,9600,9600,9600,9600,0
|
|
20230728,153300,40494240,9600,9600,9600,9600,0
|
|
20230728,153200,40494240,9600,9600,9600,9600,0
|
|
20230728,153100,40494240,9600,9600,9600,9600,0
|
|
20230728,153000,40494240,9600,9600,9600,9600,24
|
|
20230728,152900,40263840,9560,9560,9560,9560,0
|
|
20230728,152800,40263840,9560,9560,9560,9560,0
|
|
20230728,152700,40263840,9560,9560,9560,9560,0
|
|
20230728,152600,40263840,9560,9560,9560,9560,0
|
|
20230728,152500,40263840,9560,9560,9560,9560,0
|
|
20230728,152400,40263840,9560,9560,9560,9560,0
|
|
20230728,152300,40263840,9560,9560,9560,9560,0
|
|
20230728,152200,40263840,9560,9560,9560,9560,0
|
|
20230728,152100,40263840,9560,9560,9560,9560,0
|
|
20230728,152000,40263840,9560,9560,9560,9560,0
|
|
20230728,151900,40263840,9560,9560,9560,9560,2
|
|
20230728,151800,40244720,9560,9580,9580,9560,150
|
|
20230728,151700,38809030,9590,9590,9590,9590,3
|
|
20230728,151600,38780260,9580,9580,9580,9580,0
|
|
20230728,151500,38780260,9580,9580,9580,9580,0
|
|
20230728,151400,38780260,9580,9580,9580,9580,0
|
|
20230728,151300,38780260,9580,9580,9580,9580,0
|
|
20230728,151200,38780260,9580,9580,9580,9580,0
|
|
20230728,151100,38780260,9580,9580,9580,9580,0
|
|
20230728,151000,38780260,9580,9580,9580,9580,2
|
|
20230728,150900,38761100,9600,9600,9600,9600,0
|
|
20230728,150800,38761100,9600,9600,9600,9600,0
|
|
20230728,150700,38761100,9600,9600,9600,9600,0
|
|
20230728,150600,38761100,9600,9600,9600,9600,20
|
|
20230728,150500,38569100,9600,9600,9600,9600,0
|
|
20230728,150400,38569100,9600,9600,9600,9600,0
|
|
20230728,150300,38569100,9600,9600,9600,9600,0
|
|
20230728,150200,38569100,9600,9600,9600,9600,0
|
|
20230728,150100,38569100,9600,9600,9600,9600,0
|
|
20230728,150000,38569100,9600,9600,9600,9600,1
|
|
20230728,145900,38559500,9600,9600,9600,9600,0
|
|
20230728,145800,38559500,9600,9600,9600,9600,0
|
|
20230728,145700,38559500,9600,9600,9600,9600,0
|
|
20230728,145600,38559500,9600,9600,9600,9600,5
|
|
20230728,145500,38511500,9580,9580,9580,9580,0
|
|
20230728,145400,38511500,9580,9580,9580,9580,0
|
|
20230728,145300,38511500,9580,9580,9580,9580,0
|
|
20230728,145200,38511500,9580,9580,9580,9580,0
|
|
20230728,145100,38511500,9580,9580,9580,9580,0
|
|
20230728,145000,38511500,9580,9580,9580,9580,0
|
|
20230728,144900,38511500,9580,9580,9580,9580,0
|
|
20230728,144800,38511500,9580,9580,9580,9580,13
|
|
20230728,144700,38386960,9600,9600,9600,9600,0
|
|
20230728,144600,38386960,9600,9600,9600,9600,3
|
|
20230728,144500,38358160,9600,9600,9600,9600,3
|
|
20230728,144400,38329360,9600,9600,9600,9600,0
|
|
20230728,144300,38329360,9600,9600,9600,9600,0
|
|
20230728,144200,38329360,9600,9600,9600,9600,0
|
|
20230728,144100,38329360,9600,9600,9600,9600,3
|
|
20230728,144000,38300560,9600,9600,9600,9600,0
|
|
20230728,143900,38300560,9600,9600,9600,9600,0
|
|
20230728,143800,38300560,9600,9600,9600,9600,0
|
|
20230728,143700,38300560,9600,9600,9600,9600,0
|
|
20230728,143600,38300560,9600,9600,9600,9600,0
|
|
20230728,143500,38300560,9600,9600,9600,9600,0
|
|
20230728,143400,38300560,9600,9600,9600,9600,0
|
|
20230728,143300,38300560,9600,9600,9600,9600,0
|
|
20230728,143200,38300560,9600,9600,9600,9600,0
|
|
20230728,143100,38300560,9600,9600,9600,9600,0
|
|
20230728,143000,38300560,9600,9600,9600,9600,52
|
|
20230728,142900,37801360,9580,9580,9580,9580,3
|
|
20230728,142800,37772620,9580,9580,9580,9580,0
|
|
20230728,142700,37772620,9580,9580,9580,9580,0
|
|
20230728,142600,37772620,9580,9580,9580,9580,0
|
|
20230728,142500,37772620,9580,9580,9580,9580,0
|
|
20230728,142400,37772620,9580,9580,9580,9580,0
|
|
20230728,142300,37772620,9580,9580,9580,9580,0
|
|
20230728,142200,37772620,9580,9580,9580,9580,0
|
|
20230728,142100,37772620,9580,9580,9580,9580,0
|
|
20230728,142000,37772620,9580,9580,9580,9580,0
|
|
20230728,141900,37772620,9580,9580,9580,9580,67
|
|
20230728,141800,37130760,9580,9580,9580,9580,0
|
|
20230728,141700,37130760,9580,9580,9580,9580,0
|
|
20230728,141600,37130760,9580,9580,9580,9580,0
|
|
20230728,141500,37130760,9580,9580,9580,9580,0
|
|
20230728,141400,37130760,9580,9580,9580,9580,0
|
|
20230728,141300,37130760,9580,9580,9580,9580,0
|
|
20230728,141200,37130760,9580,9580,9580,9580,100
|
|
20230728,141100,36172760,9580,9590,9590,9580,100
|
|
20230728,141000,35214750,9590,9590,9590,9590,0
|
|
20230728,140900,35214750,9590,9590,9590,9590,0
|
|
20230728,140800,35214750,9590,9590,9590,9590,0
|
|
20230728,140700,35214750,9590,9590,9590,9590,0
|
|
20230728,140600,35214750,9590,9590,9590,9590,24
|
|
20230728,140500,34984590,9590,9580,9590,9580,36
|
|
20230728,140400,34639410,9590,9590,9590,9590,0
|
|
20230728,140300,34639410,9590,9590,9590,9590,0
|
|
20230728,140200,34639410,9590,9590,9590,9590,0
|
|
20230728,140100,34639410,9590,9590,9590,9590,0
|
|
20230728,140000,34639410,9590,9590,9590,9590,0
|
|
20230728,135900,34639410,9590,9590,9590,9590,0
|
|
20230728,135800,34639410,9590,9590,9590,9590,0
|
|
20230728,135700,34639410,9590,9590,9590,9590,0
|
|
20230728,135600,34639410,9590,9590,9590,9590,5
|
|
20230728,135500,34591460,9590,9580,9590,9580,3
|
|
20230728,135400,34562710,9590,9590,9590,9590,0
|
|
20230728,135300,34562710,9590,9590,9590,9590,49
|
|
20230728,135200,34092800,9590,9590,9590,9590,1
|
|
20230728,135100,34083210,9600,9600,9600,9600,0
|
|
20230728,135000,34083210,9600,9600,9600,9600,11
|
|
20230728,134900,33977610,9600,9600,9600,9600,0
|
|
20230728,134800,33977610,9600,9600,9600,9600,0
|
|
20230728,134700,33977610,9600,9600,9600,9600,0
|
|
20230728,134600,33977610,9600,9600,9600,9600,0
|
|
20230728,134500,33977610,9600,9600,9600,9600,0
|
|
20230728,134400,33977610,9600,9600,9600,9600,0
|
|
20230728,134300,33977610,9600,9600,9600,9600,0
|
|
20230728,134200,33977610,9600,9600,9600,9600,149
|
|
20230728,134100,32547210,9600,9600,9600,9600,0
|
|
20230728,134000,32547210,9600,9600,9600,9600,0
|
|
20230728,133900,32547210,9600,9600,9600,9600,0
|
|
20230728,133800,32547210,9600,9600,9600,9600,0
|
|
20230728,133700,32547210,9600,9600,9600,9600,6
|
|
20230728,133600,32489610,9600,9600,9600,9600,0
|
|
20230728,133500,32489610,9600,9600,9600,9600,0
|
|
20230728,133400,32489610,9600,9600,9600,9600,0
|
|
20230728,133300,32489610,9600,9600,9600,9600,0
|
|
20230728,133200,32489610,9600,9600,9600,9600,0
|
|
20230728,133100,32489610,9600,9600,9600,9600,0
|
|
20230728,133000,32489610,9600,9600,9600,9600,0
|
|
20230728,132900,32489610,9600,9600,9600,9600,0
|
|
20230728,132800,32489610,9600,9600,9600,9600,1
|
|
20230728,132700,32480010,9600,9600,9600,9600,0
|
|
20230728,132600,32480010,9600,9600,9600,9600,0
|
|
20230728,132500,32480010,9600,9600,9600,9600,0
|
|
20230728,132400,32480010,9600,9600,9600,9600,0
|
|
20230728,132300,32480010,9600,9600,9600,9600,0
|
|
20230728,132200,32480010,9600,9600,9600,9600,0
|
|
20230728,132100,32480010,9600,9600,9600,9600,0
|
|
20230728,132000,32480010,9600,9600,9600,9600,25
|
|
20230728,131900,32240010,9600,9600,9600,9600,0
|
|
20230728,131800,32240010,9600,9600,9600,9600,0
|
|
20230728,131700,32240010,9600,9600,9600,9600,0
|
|
20230728,131600,32240010,9600,9600,9600,9600,0
|
|
20230728,131500,32240010,9600,9600,9600,9600,0
|
|
20230728,131400,32240010,9600,9600,9600,9600,0
|
|
20230728,131300,32240010,9600,9600,9600,9600,20
|
|
20230728,131200,32048010,9620,9620,9620,9620,0
|
|
20230728,131100,32048010,9620,9620,9620,9620,0
|
|
20230728,131000,32048010,9620,9620,9620,9620,0
|
|
20230728,130900,32048010,9620,9620,9620,9620,0
|
|
20230728,130800,32048010,9620,9620,9620,9620,0
|
|
20230728,130700,32048010,9620,9620,9620,9620,0
|
|
20230728,130600,32048010,9620,9620,9620,9620,0
|
|
20230728,130500,32048010,9620,9620,9620,9620,0
|
|
20230728,130400,32048010,9620,9620,9620,9620,50
|
|
20230728,130300,31567010,9620,9620,9620,9620,0
|
|
20230728,130200,31567010,9620,9620,9620,9620,0
|
|
20230728,130100,31567010,9620,9620,9620,9620,0
|
|
20230728,130000,31567010,9620,9620,9620,9620,0
|
|
20230728,125900,31567010,9620,9620,9620,9620,19
|
|
20230728,125800,31384230,9620,9620,9620,9620,0
|
|
20230728,125700,31384230,9620,9620,9620,9620,0
|
|
20230728,125600,31384230,9620,9620,9620,9620,0
|
|
20230728,125500,31384230,9620,9620,9620,9620,3
|
|
20230728,125400,31355370,9620,9620,9620,9620,0
|
|
20230728,125300,31355370,9620,9620,9620,9620,0
|
|
20230728,125200,31355370,9620,9620,9620,9620,0
|
|
20230728,125100,31355370,9620,9620,9620,9620,17
|
|
20230728,125000,31191830,9620,9620,9620,9620,10
|
|
20230728,124900,31095630,9620,9620,9620,9620,1
|
|
20230728,124800,31086010,9620,9620,9620,9620,0
|
|
20230728,124700,31086010,9620,9620,9620,9620,1
|
|
20230728,124600,31076390,9620,9620,9620,9620,0
|
|
20230728,124500,31076390,9620,9620,9620,9620,2
|
|
20230728,124400,31057150,9600,9600,9600,9600,0
|
|
20230728,124300,31057150,9600,9600,9600,9600,0
|
|
20230728,124200,31057150,9600,9600,9600,9600,0
|
|
20230728,124100,31057150,9600,9600,9600,9600,0
|
|
20230728,124000,31057150,9600,9600,9600,9600,0
|
|
20230728,123900,31057150,9600,9600,9600,9600,0
|
|
20230728,123800,31057150,9600,9610,9610,9600,101
|
|
20230728,123700,30086740,9620,9620,9620,9620,0
|
|
20230728,123600,30086740,9620,9620,9620,9620,1
|
|
20230728,123500,30077120,9620,9620,9620,9620,0
|
|
20230728,123400,30077120,9620,9620,9620,9620,0
|
|
20230728,123300,30077120,9620,9620,9620,9620,0
|
|
20230728,123200,30077120,9620,9620,9620,9620,20
|
|
20230728,123100,29884720,9620,9620,9620,9620,0
|
|
20230728,123000,29884720,9620,9620,9620,9620,2
|
|
20230728,122900,29865480,9610,9610,9610,9610,0
|
|
20230728,122800,29865480,9610,9610,9610,9610,0
|
|
20230728,122700,29865480,9610,9610,9610,9610,0
|
|
20230728,122600,29865480,9610,9610,9610,9610,0
|
|
20230728,122500,29865480,9610,9610,9610,9610,0
|
|
20230728,122400,29865480,9610,9610,9610,9610,0
|
|
20230728,122300,29865480,9610,9610,9610,9610,0
|
|
20230728,122200,29865480,9610,9610,9610,9610,0
|
|
20230728,122100,29865480,9610,9610,9610,9610,90
|
|
20230728,122000,29000580,9610,9610,9610,9610,2
|
|
20230728,121900,28981360,9610,9610,9610,9610,0
|
|
20230728,121800,28981360,9610,9610,9610,9610,0
|
|
20230728,121700,28981360,9610,9610,9610,9610,0
|
|
20230728,121600,28981360,9610,9610,9610,9610,1
|
|
20230728,121500,28971750,9610,9610,9610,9610,0
|
|
20230728,121400,28971750,9610,9610,9610,9610,0
|
|
20230728,121300,28971750,9610,9610,9610,9610,0
|
|
20230728,121200,28971750,9610,9610,9610,9610,0
|
|
20230728,121100,28971750,9610,9610,9610,9610,0
|
|
20230728,121000,28971750,9610,9610,9610,9610,0
|
|
20230728,120900,28971750,9610,9610,9610,9610,0
|
|
20230728,120800,28971750,9610,9610,9610,9610,0
|
|
20230728,120700,28971750,9610,9610,9610,9610,0
|
|
20230728,120600,28971750,9610,9610,9610,9610,0
|
|
20230728,120500,28971750,9610,9610,9610,9610,35
|
|
20230728,120400,28635400,9610,9610,9610,9610,0
|
|
20230728,120300,28635400,9610,9610,9610,9610,0
|
|
20230728,120200,28635400,9610,9610,9610,9610,33
|
|
20230728,120100,28318270,9620,9620,9620,9620,0
|
|
20230728,120000,28318270,9620,9620,9620,9620,0
|
|
20230728,115900,28318270,9620,9620,9620,9620,0
|
|
20230728,115800,28318270,9620,9620,9620,9620,0
|
|
20230728,115700,28318270,9620,9620,9620,9620,0
|
|
20230728,115600,28318270,9620,9620,9620,9620,0
|
|
20230728,115500,28318270,9620,9620,9620,9620,0
|
|
20230728,115400,28318270,9620,9620,9620,9620,1
|
|
20230728,115300,28308650,9620,9620,9620,9620,7
|
|
20230728,115200,28241310,9620,9620,9620,9620,0
|
|
20230728,115100,28241310,9620,9620,9620,9620,0
|
|
20230728,115000,28241310,9620,9620,9620,9620,0
|
|
20230728,114900,28241310,9620,9620,9620,9620,0
|
|
20230728,114800,28241310,9620,9620,9620,9620,0
|
|
20230728,114700,28241310,9620,9620,9620,9620,0
|
|
20230728,114600,28241310,9620,9620,9620,9620,0
|
|
20230728,114500,28241310,9620,9620,9620,9620,0
|
|
20230728,114400,28241310,9620,9620,9620,9620,0
|
|
20230728,114300,28241310,9620,9620,9620,9620,0
|
|
20230728,114200,28241310,9620,9620,9620,9620,25
|
|
20230728,114100,28000810,9610,9610,9610,9610,0
|
|
20230728,114000,28000810,9610,9610,9610,9610,0
|
|
20230728,113900,28000810,9610,9610,9610,9610,0
|
|
20230728,113800,28000810,9610,9610,9610,9610,0
|
|
20230728,113700,28000810,9610,9610,9610,9610,3
|
|
20230728,113600,27971980,9610,9610,9610,9610,0
|
|
20230728,113500,27971980,9610,9610,9610,9610,0
|
|
20230728,113400,27971980,9610,9610,9610,9610,13
|
|
20230728,113300,27847050,9620,9620,9620,9620,1
|
|
20230728,113200,27837430,9610,9610,9610,9610,4
|
|
20230728,113100,27798990,9620,9620,9620,9620,0
|
|
20230728,113000,27798990,9620,9630,9630,9620,21
|
|
20230728,112900,27596870,9630,9630,9630,9630,70
|
|
20230728,112800,26922770,9630,9630,9630,9630,0
|
|
20230728,112700,26922770,9630,9630,9630,9630,0
|
|
20230728,112600,26922770,9630,9630,9630,9630,0
|
|
20230728,112500,26922770,9630,9630,9630,9630,0
|
|
20230728,112400,26922770,9630,9630,9630,9630,0
|
|
20230728,112300,26922770,9630,9630,9630,9630,2
|
|
20230728,112200,26903510,9630,9630,9630,9630,0
|
|
20230728,112100,26903510,9630,9630,9630,9630,0
|
|
20230728,112000,26903510,9630,9630,9630,9630,0
|
|
20230728,111900,26903510,9630,9630,9630,9630,0
|
|
20230728,111800,26903510,9630,9630,9630,9630,0
|
|
20230728,111700,26903510,9630,9630,9630,9630,0
|
|
20230728,111600,26903510,9630,9630,9630,9630,0
|
|
20230728,111500,26903510,9630,9630,9630,9630,0
|
|
20230728,111400,26903510,9630,9630,9630,9630,0
|
|
20230728,111300,26903510,9630,9630,9630,9630,63
|
|
20230728,111200,26296820,9630,9630,9630,9630,1
|
|
20230728,111100,26287190,9630,9630,9630,9630,12
|
|
20230728,111000,26171630,9620,9620,9620,9620,43
|
|
20230728,110900,25757970,9630,9630,9630,9630,3
|
|
20230728,110800,25729080,9630,9630,9630,9630,0
|
|
20230728,110700,25729080,9630,9630,9630,9630,0
|
|
20230728,110600,25729080,9630,9630,9630,9630,0
|
|
20230728,110500,25729080,9630,9630,9630,9630,0
|
|
20230728,110400,25729080,9630,9630,9630,9630,0
|
|
20230728,110300,25729080,9630,9630,9630,9630,2
|
|
20230728,110200,25709820,9630,9630,9630,9630,0
|
|
20230728,110100,25709820,9630,9630,9630,9630,0
|
|
20230728,110000,25709820,9630,9630,9630,9630,1
|
|
20230728,105900,25700190,9630,9630,9630,9630,10
|
|
20230728,105800,25603890,9620,9620,9620,9620,0
|
|
20230728,105700,25603890,9620,9620,9620,9620,0
|
|
20230728,105600,25603890,9620,9630,9630,9620,2
|
|
20230728,105500,25584640,9620,9620,9620,9620,0
|
|
20230728,105400,25584640,9620,9620,9620,9620,5
|
|
20230728,105300,25536540,9620,9620,9620,9620,0
|
|
20230728,105200,25536540,9620,9620,9620,9620,5
|
|
20230728,105100,25488440,9620,9620,9620,9620,32
|
|
20230728,105000,25180600,9620,9620,9620,9620,0
|
|
20230728,104900,25180600,9620,9620,9620,9620,0
|
|
20230728,104800,25180600,9620,9620,9620,9620,0
|
|
20230728,104700,25180600,9620,9620,9620,9620,10
|
|
20230728,104600,25084400,9620,9620,9620,9620,0
|
|
20230728,104500,25084400,9620,9620,9620,9620,0
|
|
20230728,104400,25084400,9620,9620,9620,9620,62
|
|
20230728,104300,24487960,9620,9620,9620,9620,0
|
|
20230728,104200,24487960,9620,9610,9620,9610,32
|
|
20230728,104100,24180330,9610,9610,9610,9610,35
|
|
20230728,104000,23843980,9610,9610,9610,9610,88
|
|
20230728,103900,22998300,9610,9610,9610,9610,0
|
|
20230728,103800,22998300,9610,9610,9610,9610,0
|
|
20230728,103700,22998300,9610,9610,9610,9610,0
|
|
20230728,103600,22998300,9610,9610,9610,9610,0
|
|
20230728,103500,22998300,9610,9610,9610,9610,0
|
|
20230728,103400,22998300,9610,9610,9610,9610,1
|
|
20230728,103300,22988690,9600,9600,9600,9600,0
|
|
20230728,103200,22988690,9600,9600,9600,9600,5
|
|
20230728,103100,22940690,9600,9610,9610,9600,27
|
|
20230728,103000,22681280,9610,9610,9610,9610,0
|
|
20230728,102900,22681280,9610,9610,9610,9610,0
|
|
20230728,102800,22681280,9610,9610,9610,9610,0
|
|
20230728,102700,22681280,9610,9610,9610,9610,0
|
|
20230728,102600,22681280,9610,9610,9610,9610,1
|
|
20230728,102500,22671670,9610,9610,9610,9610,3
|
|
20230728,102400,22642840,9610,9610,9610,9610,10
|
|
20230728,102300,22546740,9610,9610,9610,9610,10
|
|
20230728,102200,22450640,9610,9610,9610,9610,10
|
|
20230728,102100,22354540,9610,9610,9610,9610,0
|
|
20230728,102000,22354540,9610,9610,9610,9610,0
|
|
20230728,101900,22354540,9610,9610,9610,9610,0
|
|
20230728,101800,22354540,9610,9610,9610,9610,1
|
|
20230728,101700,22344930,9600,9600,9600,9600,10
|
|
20230728,101600,22248930,9600,9600,9600,9600,20
|
|
20230728,101500,22056930,9610,9610,9610,9610,10
|
|
20230728,101400,21960830,9610,9610,9610,9610,10
|
|
20230728,101300,21864730,9610,9610,9610,9610,0
|
|
20230728,101200,21864730,9610,9610,9610,9610,0
|
|
20230728,101100,21864730,9610,9610,9610,9610,0
|
|
20230728,101000,21864730,9610,9610,9610,9610,1
|
|
20230728,100900,21855120,9610,9610,9610,9610,0
|
|
20230728,100800,21855120,9610,9610,9610,9610,0
|
|
20230728,100700,21855120,9610,9610,9610,9610,0
|
|
20230728,100600,21855120,9610,9610,9610,9610,0
|
|
20230728,100500,21855120,9610,9610,9610,9610,0
|
|
20230728,100400,21855120,9610,9610,9610,9610,10
|
|
20230728,100300,21759020,9610,9610,9610,9610,0
|
|
20230728,100200,21759020,9610,9610,9610,9610,0
|
|
20230728,100100,21759020,9610,9610,9610,9610,0
|
|
20230728,100000,21759020,9610,9600,9610,9600,11
|
|
20230728,095900,21653400,9530,9530,9530,9530,0
|
|
20230728,095800,21653400,9530,9530,9530,9530,0
|
|
20230728,095700,21653400,9530,9530,9530,9530,0
|
|
20230728,095600,21653400,9530,9530,9530,9530,0
|
|
20230728,095500,21653400,9530,9530,9530,9530,280
|
|
20230728,095400,18985000,9510,9510,9510,9510,0
|
|
20230728,095300,18985000,9510,9510,9510,9510,0
|
|
20230728,095200,18985000,9510,9510,9510,9510,0
|
|
20230728,095100,18985000,9510,9510,9510,9510,0
|
|
20230728,095000,18985000,9510,9630,9630,9510,351
|
|
20230728,094900,15638900,9680,9680,9680,9680,0
|
|
20230728,094800,15638900,9680,9680,9680,9680,0
|
|
20230728,094700,15638900,9680,9680,9680,9680,0
|
|
20230728,094600,15638900,9680,9650,9680,9650,165
|
|
20230728,094500,14045800,9650,9630,9650,9630,334
|
|
20230728,094400,10824280,9620,9600,9620,9600,36
|
|
20230728,094300,10478120,9600,9600,9600,9600,0
|
|
20230728,094200,10478120,9600,9600,9600,9600,0
|
|
20230728,094100,10478120,9600,9600,9600,9600,0
|
|
20230728,094000,10478120,9600,9600,9600,9600,4
|
|
20230728,093900,10439720,9600,9600,9600,9600,0
|
|
20230728,093800,10439720,9600,9600,9600,9600,0
|
|
20230728,093700,10439720,9600,9600,9600,9600,6
|
|
20230728,093600,10382120,9600,9610,9610,9600,27
|
|
20230728,093500,10122700,9610,9620,9620,9540,268
|
|
20230728,093400,7561620,9620,9620,9620,9620,3
|
|
20230728,093300,7532760,9620,9620,9620,9620,3
|
|
20230728,093200,7503900,9620,9620,9620,9620,6
|
|
20230728,093100,7446180,9620,9620,9620,9620,4
|
|
20230728,093000,7407700,9630,9630,9630,9630,0
|
|
20230728,092900,7407700,9630,9630,9630,9630,0
|
|
20230728,092800,7407700,9630,9630,9630,9630,0
|
|
20230728,092700,7407700,9630,9630,9630,9630,0
|
|
20230728,092600,7407700,9630,9630,9630,9630,0
|
|
20230728,092500,7407700,9630,9630,9630,9630,10
|
|
20230728,092400,7311400,9630,9610,9630,9610,11
|
|
20230728,092300,7205510,9550,9550,9550,9550,2
|
|
20230728,092200,7186410,9550,9550,9550,9550,315
|
|
20230728,092100,4178160,9550,9550,9550,9550,0
|
|
20230728,092000,4178160,9550,9550,9550,9550,0
|
|
20230728,091900,4178160,9550,9550,9550,9550,303
|
|
20230728,091800,1284510,9510,9510,9510,9510,0
|
|
20230728,091700,1284510,9510,9510,9510,9510,0
|
|
20230728,091600,1284510,9510,9510,9510,9510,0
|
|
20230728,091500,1284510,9510,9510,9510,9510,0
|
|
20230728,091400,1284510,9510,9510,9510,9510,9
|
|
20230728,091300,1198920,9510,9520,9520,9510,10
|
|
20230728,091200,1103810,9510,9510,9510,9510,0
|
|
20230728,091100,1103810,9510,9510,9510,9510,0
|
|
20230728,091000,1103810,9510,9510,9510,9510,0
|
|
20230728,090900,1103810,9510,9510,9510,9510,30
|
|
20230728,090800,818510,9510,9510,9510,9510,0
|
|
20230728,090700,818510,9510,9510,9510,9510,0
|
|
20230728,090600,818510,9510,9520,9520,9510,20
|
|
20230728,090500,628230,9510,9520,9520,9510,36
|
|
20230728,090400,285840,9510,9510,9510,9510,0
|
|
20230728,090300,285840,9510,9510,9510,9510,0
|
|
20230728,090200,285840,9510,9510,9510,9510,1
|
|
20230728,090100,276330,9510,9530,9530,9510,2
|
|
20230728,090000,257290,9510,9530,9530,9510,27
|