694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,203100,58076370,7100,7100,7100,7100,398
|
|
20230728,203000,58076370,7100,7100,7100,7100,0
|
|
20230728,202900,58076370,7100,7100,7100,7100,0
|
|
20230728,202800,58076370,7100,7100,7100,7100,0
|
|
20230728,202700,58076370,7100,7100,7100,7100,0
|
|
20230728,202600,58076370,7100,7100,7100,7100,0
|
|
20230728,202500,58076370,7100,7100,7100,7100,0
|
|
20230728,202400,58076370,7100,7100,7100,7100,0
|
|
20230728,202300,58076370,7100,7100,7100,7100,0
|
|
20230728,202200,58076370,7100,7100,7100,7100,0
|
|
20230728,202100,58076370,7100,7100,7100,7100,0
|
|
20230728,202000,58076370,7100,7100,7100,7100,0
|
|
20230728,201900,58076370,7100,7100,7100,7100,0
|
|
20230728,201800,58076370,7100,7100,7100,7100,0
|
|
20230728,201700,58076370,7100,7100,7100,7100,0
|
|
20230728,201600,58076370,7100,7100,7100,7100,0
|
|
20230728,201500,58076370,7100,7100,7100,7100,0
|
|
20230728,201400,58076370,7100,7100,7100,7100,0
|
|
20230728,201300,58076370,7100,7100,7100,7100,0
|
|
20230728,201200,58076370,7100,7100,7100,7100,0
|
|
20230728,201100,58076370,7100,7100,7100,7100,0
|
|
20230728,201000,58076370,7100,7100,7100,7100,0
|
|
20230728,200900,58076370,7100,7100,7100,7100,0
|
|
20230728,200800,58076370,7100,7100,7100,7100,0
|
|
20230728,200700,58076370,7100,7100,7100,7100,0
|
|
20230728,200600,58076370,7100,7100,7100,7100,0
|
|
20230728,200500,58076370,7100,7100,7100,7100,0
|
|
20230728,200400,58076370,7100,7100,7100,7100,0
|
|
20230728,200300,58076370,7100,7100,7100,7100,0
|
|
20230728,200200,58076370,7100,7100,7100,7100,0
|
|
20230728,200100,58076370,7100,7100,7100,7100,398
|
|
20230728,200000,58076370,7100,7100,7100,7100,0
|
|
20230728,195900,58076370,7100,7100,7100,7100,0
|
|
20230728,195800,58076370,7100,7100,7100,7100,0
|
|
20230728,195700,58076370,7100,7100,7100,7100,0
|
|
20230728,195600,58076370,7100,7100,7100,7100,0
|
|
20230728,195500,58076370,7100,7100,7100,7100,0
|
|
20230728,195400,58076370,7100,7100,7100,7100,0
|
|
20230728,195300,58076370,7100,7100,7100,7100,0
|
|
20230728,195200,58076370,7100,7100,7100,7100,0
|
|
20230728,195100,58076370,7100,7100,7100,7100,0
|
|
20230728,195000,58076370,7100,7100,7100,7100,0
|
|
20230728,194900,58076370,7100,7100,7100,7100,0
|
|
20230728,194800,58076370,7100,7100,7100,7100,0
|
|
20230728,194700,58076370,7100,7100,7100,7100,0
|
|
20230728,194600,58076370,7100,7100,7100,7100,0
|
|
20230728,194500,58076370,7100,7100,7100,7100,0
|
|
20230728,194400,58076370,7100,7100,7100,7100,0
|
|
20230728,194300,58076370,7100,7100,7100,7100,0
|
|
20230728,194200,58076370,7100,7100,7100,7100,0
|
|
20230728,194100,58076370,7100,7100,7100,7100,0
|
|
20230728,194000,58076370,7100,7100,7100,7100,0
|
|
20230728,193900,58076370,7100,7100,7100,7100,0
|
|
20230728,193800,58076370,7100,7100,7100,7100,0
|
|
20230728,193700,58076370,7100,7100,7100,7100,0
|
|
20230728,193600,58076370,7100,7100,7100,7100,0
|
|
20230728,193500,58076370,7100,7100,7100,7100,0
|
|
20230728,193400,58076370,7100,7100,7100,7100,0
|
|
20230728,193300,58076370,7100,7100,7100,7100,0
|
|
20230728,193200,58076370,7100,7100,7100,7100,0
|
|
20230728,193100,58076370,7100,7100,7100,7100,398
|
|
20230728,193000,58076370,7100,7100,7100,7100,0
|
|
20230728,192900,58076370,7100,7100,7100,7100,0
|
|
20230728,192800,58076370,7100,7100,7100,7100,0
|
|
20230728,192700,58076370,7100,7100,7100,7100,0
|
|
20230728,192600,58076370,7100,7100,7100,7100,0
|
|
20230728,192500,58076370,7100,7100,7100,7100,0
|
|
20230728,192400,58076370,7100,7100,7100,7100,0
|
|
20230728,192300,58076370,7100,7100,7100,7100,0
|
|
20230728,192200,58076370,7100,7100,7100,7100,0
|
|
20230728,192100,58076370,7100,7100,7100,7100,0
|
|
20230728,192000,58076370,7100,7100,7100,7100,0
|
|
20230728,191900,58076370,7100,7100,7100,7100,0
|
|
20230728,191800,58076370,7100,7100,7100,7100,0
|
|
20230728,191700,58076370,7100,7100,7100,7100,0
|
|
20230728,191600,58076370,7100,7100,7100,7100,0
|
|
20230728,191500,58076370,7100,7100,7100,7100,0
|
|
20230728,191400,58076370,7100,7100,7100,7100,0
|
|
20230728,191300,58076370,7100,7100,7100,7100,0
|
|
20230728,191200,58076370,7100,7100,7100,7100,0
|
|
20230728,191100,58076370,7100,7100,7100,7100,0
|
|
20230728,191000,58076370,7100,7100,7100,7100,0
|
|
20230728,190900,58076370,7100,7100,7100,7100,0
|
|
20230728,190800,58076370,7100,7100,7100,7100,0
|
|
20230728,190700,58076370,7100,7100,7100,7100,0
|
|
20230728,190600,58076370,7100,7100,7100,7100,0
|
|
20230728,190500,58076370,7100,7100,7100,7100,0
|
|
20230728,190400,58076370,7100,7100,7100,7100,0
|
|
20230728,190300,58076370,7100,7100,7100,7100,0
|
|
20230728,190200,58076370,7100,7100,7100,7100,0
|
|
20230728,190100,58076370,7100,7100,7100,7100,398
|
|
20230728,190000,58076370,7100,7100,7100,7100,0
|
|
20230728,185900,58076370,7100,7100,7100,7100,0
|
|
20230728,185800,58076370,7100,7100,7100,7100,0
|
|
20230728,185700,58076370,7100,7100,7100,7100,0
|
|
20230728,185600,58076370,7100,7100,7100,7100,0
|
|
20230728,185500,58076370,7100,7100,7100,7100,0
|
|
20230728,185400,58076370,7100,7100,7100,7100,0
|
|
20230728,185300,58076370,7100,7100,7100,7100,0
|
|
20230728,185200,58076370,7100,7100,7100,7100,0
|
|
20230728,185100,58076370,7100,7100,7100,7100,0
|
|
20230728,185000,58076370,7100,7100,7100,7100,0
|
|
20230728,184900,58076370,7100,7100,7100,7100,0
|
|
20230728,184800,58076370,7100,7100,7100,7100,0
|
|
20230728,184700,58076370,7100,7100,7100,7100,0
|
|
20230728,184600,58076370,7100,7100,7100,7100,0
|
|
20230728,184500,58076370,7100,7100,7100,7100,0
|
|
20230728,184400,58076370,7100,7100,7100,7100,0
|
|
20230728,184300,58076370,7100,7100,7100,7100,0
|
|
20230728,184200,58076370,7100,7100,7100,7100,0
|
|
20230728,184100,58076370,7100,7100,7100,7100,0
|
|
20230728,184000,58076370,7100,7100,7100,7100,0
|
|
20230728,183900,58076370,7100,7100,7100,7100,0
|
|
20230728,183800,58076370,7100,7100,7100,7100,0
|
|
20230728,183700,58076370,7100,7100,7100,7100,0
|
|
20230728,183600,58076370,7100,7100,7100,7100,0
|
|
20230728,183500,58076370,7100,7100,7100,7100,0
|
|
20230728,183400,58076370,7100,7100,7100,7100,0
|
|
20230728,183300,58076370,7100,7100,7100,7100,0
|
|
20230728,183200,58076370,7100,7100,7100,7100,0
|
|
20230728,183100,58076370,7100,7100,7100,7100,398
|
|
20230728,183000,58076370,7100,7100,7100,7100,0
|
|
20230728,182900,58076370,7100,7100,7100,7100,0
|
|
20230728,182800,58076370,7100,7100,7100,7100,0
|
|
20230728,182700,58076370,7100,7100,7100,7100,0
|
|
20230728,182600,58076370,7100,7100,7100,7100,0
|
|
20230728,182500,58076370,7100,7100,7100,7100,0
|
|
20230728,182400,58076370,7100,7100,7100,7100,0
|
|
20230728,182300,58076370,7100,7100,7100,7100,0
|
|
20230728,182200,58076370,7100,7100,7100,7100,0
|
|
20230728,182100,58076370,7100,7100,7100,7100,0
|
|
20230728,182000,58076370,7100,7100,7100,7100,0
|
|
20230728,181900,58076370,7100,7100,7100,7100,0
|
|
20230728,181800,58076370,7100,7100,7100,7100,0
|
|
20230728,181700,58076370,7100,7100,7100,7100,0
|
|
20230728,181600,58076370,7100,7100,7100,7100,0
|
|
20230728,181500,58076370,7100,7100,7100,7100,0
|
|
20230728,181400,58076370,7100,7100,7100,7100,0
|
|
20230728,181300,58076370,7100,7100,7100,7100,0
|
|
20230728,181200,58076370,7100,7100,7100,7100,0
|
|
20230728,181100,58076370,7100,7100,7100,7100,0
|
|
20230728,181000,58076370,7100,7100,7100,7100,0
|
|
20230728,180900,58076370,7100,7100,7100,7100,0
|
|
20230728,180800,58076370,7100,7100,7100,7100,0
|
|
20230728,180700,58076370,7100,7100,7100,7100,0
|
|
20230728,180600,58076370,7100,7100,7100,7100,0
|
|
20230728,180500,58076370,7100,7100,7100,7100,0
|
|
20230728,180400,58076370,7100,7100,7100,7100,0
|
|
20230728,180300,58076370,7100,7100,7100,7100,0
|
|
20230728,180200,58076370,7100,7100,7100,7100,0
|
|
20230728,180100,58076370,7100,7100,7100,7100,398
|
|
20230728,180000,58076370,7100,7100,7100,7100,0
|
|
20230728,175900,58076370,7100,7100,7100,7100,0
|
|
20230728,175800,58076370,7100,7100,7100,7100,0
|
|
20230728,175700,58076370,7100,7100,7100,7100,0
|
|
20230728,175600,58076370,7100,7100,7100,7100,0
|
|
20230728,175500,58076370,7100,7100,7100,7100,0
|
|
20230728,175400,58076370,7100,7100,7100,7100,0
|
|
20230728,175300,58076370,7100,7100,7100,7100,0
|
|
20230728,175200,58076370,7100,7100,7100,7100,0
|
|
20230728,175100,58076370,7100,7100,7100,7100,0
|
|
20230728,175000,58076370,7100,7100,7100,7100,0
|
|
20230728,174900,58076370,7100,7100,7100,7100,0
|
|
20230728,174800,58076370,7100,7100,7100,7100,0
|
|
20230728,174700,58076370,7100,7100,7100,7100,0
|
|
20230728,174600,58076370,7100,7100,7100,7100,0
|
|
20230728,174500,58076370,7100,7100,7100,7100,0
|
|
20230728,174400,58076370,7100,7100,7100,7100,0
|
|
20230728,174300,58076370,7100,7100,7100,7100,0
|
|
20230728,174200,58076370,7100,7100,7100,7100,0
|
|
20230728,174100,58076370,7100,7100,7100,7100,0
|
|
20230728,174000,58076370,7100,7100,7100,7100,0
|
|
20230728,173900,58076370,7100,7100,7100,7100,0
|
|
20230728,173800,58076370,7100,7100,7100,7100,0
|
|
20230728,173700,58076370,7100,7100,7100,7100,0
|
|
20230728,173600,58076370,7100,7100,7100,7100,0
|
|
20230728,173500,58076370,7100,7100,7100,7100,0
|
|
20230728,173400,58076370,7100,7100,7100,7100,0
|
|
20230728,173300,58076370,7100,7100,7100,7100,0
|
|
20230728,173200,58076370,7100,7100,7100,7100,0
|
|
20230728,173100,58076370,7100,7100,7100,7100,398
|
|
20230728,173000,58076370,7100,7100,7100,7100,0
|
|
20230728,172900,58076370,7100,7100,7100,7100,0
|
|
20230728,172800,58076370,7100,7100,7100,7100,0
|
|
20230728,172700,58076370,7100,7100,7100,7100,0
|
|
20230728,172600,58076370,7100,7100,7100,7100,0
|
|
20230728,172500,58076370,7100,7100,7100,7100,0
|
|
20230728,172400,58076370,7100,7100,7100,7100,0
|
|
20230728,172300,58076370,7100,7100,7100,7100,0
|
|
20230728,172200,58076370,7100,7100,7100,7100,0
|
|
20230728,172100,58076370,7100,7100,7100,7100,0
|
|
20230728,172000,58076370,7100,7100,7100,7100,0
|
|
20230728,171900,58076370,7100,7100,7100,7100,0
|
|
20230728,171800,58076370,7100,7100,7100,7100,0
|
|
20230728,171700,58076370,7100,7100,7100,7100,0
|
|
20230728,171600,58076370,7100,7100,7100,7100,0
|
|
20230728,171500,58076370,7100,7100,7100,7100,0
|
|
20230728,171400,58076370,7100,7100,7100,7100,0
|
|
20230728,171300,58076370,7100,7100,7100,7100,0
|
|
20230728,171200,58076370,7100,7100,7100,7100,0
|
|
20230728,171100,58076370,7100,7100,7100,7100,0
|
|
20230728,171000,58076370,7100,7100,7100,7100,0
|
|
20230728,170900,58076370,7100,7100,7100,7100,0
|
|
20230728,170800,58076370,7100,7100,7100,7100,0
|
|
20230728,170700,58076370,7100,7100,7100,7100,0
|
|
20230728,170600,58076370,7100,7100,7100,7100,0
|
|
20230728,170500,58076370,7100,7100,7100,7100,0
|
|
20230728,170400,58076370,7100,7100,7100,7100,0
|
|
20230728,170300,58076370,7100,7100,7100,7100,0
|
|
20230728,170200,58076370,7100,7100,7100,7100,0
|
|
20230728,170100,58076370,7100,7100,7100,7100,398
|
|
20230728,170000,58076370,7100,7100,7100,7100,0
|
|
20230728,165900,58076370,7100,7100,7100,7100,0
|
|
20230728,165800,58076370,7100,7100,7100,7100,0
|
|
20230728,165700,58076370,7100,7100,7100,7100,0
|
|
20230728,165600,58076370,7100,7100,7100,7100,0
|
|
20230728,165500,58076370,7100,7100,7100,7100,0
|
|
20230728,165400,58076370,7100,7100,7100,7100,0
|
|
20230728,165300,58076370,7100,7100,7100,7100,0
|
|
20230728,165200,58076370,7100,7100,7100,7100,0
|
|
20230728,165100,58076370,7100,7100,7100,7100,0
|
|
20230728,165000,58076370,7100,7100,7100,7100,0
|
|
20230728,164900,58076370,7100,7100,7100,7100,0
|
|
20230728,164800,58076370,7100,7100,7100,7100,0
|
|
20230728,164700,58076370,7100,7100,7100,7100,0
|
|
20230728,164600,58076370,7100,7100,7100,7100,0
|
|
20230728,164500,58076370,7100,7100,7100,7100,0
|
|
20230728,164400,58076370,7100,7100,7100,7100,0
|
|
20230728,164300,58076370,7100,7100,7100,7100,0
|
|
20230728,164200,58076370,7100,7100,7100,7100,0
|
|
20230728,164100,58076370,7100,7100,7100,7100,0
|
|
20230728,164000,58076370,7100,7100,7100,7100,0
|
|
20230728,163900,58076370,7100,7100,7100,7100,0
|
|
20230728,163800,58076370,7100,7100,7100,7100,0
|
|
20230728,163700,58076370,7100,7100,7100,7100,0
|
|
20230728,163600,58076370,7100,7100,7100,7100,0
|
|
20230728,163500,58076370,7100,7100,7100,7100,0
|
|
20230728,163400,58076370,7100,7100,7100,7100,0
|
|
20230728,163300,58076370,7100,7100,7100,7100,0
|
|
20230728,163200,58076370,7100,7100,7100,7100,0
|
|
20230728,163100,58076370,7100,7100,7100,7100,398
|
|
20230728,163000,58076370,7100,7100,7100,7100,0
|
|
20230728,162900,58076370,7100,7100,7100,7100,0
|
|
20230728,162800,58076370,7100,7100,7100,7100,0
|
|
20230728,162700,58076370,7100,7100,7100,7100,0
|
|
20230728,162600,58076370,7100,7100,7100,7100,0
|
|
20230728,162500,58076370,7100,7100,7100,7100,0
|
|
20230728,162400,58076370,7100,7100,7100,7100,0
|
|
20230728,162300,58076370,7100,7100,7100,7100,0
|
|
20230728,162200,58076370,7100,7100,7100,7100,0
|
|
20230728,162100,58076370,7100,7100,7100,7100,0
|
|
20230728,162000,58076370,7100,7100,7100,7100,0
|
|
20230728,161900,58076370,7100,7100,7100,7100,0
|
|
20230728,161800,58076370,7100,7100,7100,7100,0
|
|
20230728,161700,58076370,7100,7100,7100,7100,0
|
|
20230728,161600,58076370,7100,7100,7100,7100,0
|
|
20230728,161500,58076370,7100,7100,7100,7100,0
|
|
20230728,161400,58076370,7100,7100,7100,7100,0
|
|
20230728,161300,58076370,7100,7100,7100,7100,0
|
|
20230728,161200,58076370,7100,7100,7100,7100,0
|
|
20230728,161100,58076370,7100,7100,7100,7100,0
|
|
20230728,161000,58076370,7100,7100,7100,7100,0
|
|
20230728,160900,58076370,7100,7100,7100,7100,0
|
|
20230728,160800,58076370,7100,7100,7100,7100,0
|
|
20230728,160700,58076370,7100,7100,7100,7100,0
|
|
20230728,160600,58076370,7100,7100,7100,7100,0
|
|
20230728,160500,58076370,7100,7100,7100,7100,0
|
|
20230728,160400,58076370,7100,7100,7100,7100,0
|
|
20230728,160300,58076370,7100,7100,7100,7100,0
|
|
20230728,160200,58076370,7100,7100,7100,7100,0
|
|
20230728,160100,58076370,7100,7100,7100,7100,398
|
|
20230728,160000,58076370,7100,7100,7100,7100,0
|
|
20230728,155900,58076370,7100,7100,7100,7100,0
|
|
20230728,155800,58076370,7100,7100,7100,7100,0
|
|
20230728,155700,58076370,7100,7100,7100,7100,0
|
|
20230728,155600,58076370,7100,7100,7100,7100,0
|
|
20230728,155500,58076370,7100,7100,7100,7100,0
|
|
20230728,155400,58076370,7100,7100,7100,7100,0
|
|
20230728,155300,58076370,7100,7100,7100,7100,0
|
|
20230728,155200,58076370,7100,7100,7100,7100,0
|
|
20230728,155100,58076370,7100,7100,7100,7100,0
|
|
20230728,155000,58076370,7100,7100,7100,7100,0
|
|
20230728,154900,58076370,7100,7100,7100,7100,0
|
|
20230728,154800,58076370,7100,7100,7100,7100,0
|
|
20230728,154700,58076370,7100,7100,7100,7100,0
|
|
20230728,154600,58076370,7100,7100,7100,7100,0
|
|
20230728,154500,58076370,7100,7100,7100,7100,0
|
|
20230728,154400,58076370,7100,7100,7100,7100,0
|
|
20230728,154300,58076370,7100,7100,7100,7100,0
|
|
20230728,154200,58076370,7100,7100,7100,7100,0
|
|
20230728,154100,58076370,7100,7100,7100,7100,0
|
|
20230728,154000,58076370,7100,7100,7100,7100,0
|
|
20230728,153900,58076370,7100,7100,7100,7100,0
|
|
20230728,153800,58076370,7100,7100,7100,7100,0
|
|
20230728,153700,58076370,7100,7100,7100,7100,0
|
|
20230728,153600,58076370,7100,7100,7100,7100,0
|
|
20230728,153500,58076370,7100,7100,7100,7100,0
|
|
20230728,153400,58076370,7100,7100,7100,7100,0
|
|
20230728,153300,58076370,7100,7100,7100,7100,0
|
|
20230728,153200,58076370,7100,7100,7100,7100,0
|
|
20230728,153100,58076370,7100,7100,7100,7100,398
|
|
20230728,153000,58076370,7100,7100,7100,7100,398
|
|
20230728,152900,55250570,7030,7030,7030,7030,0
|
|
20230728,152800,55250570,7030,7030,7030,7030,0
|
|
20230728,152700,55250570,7030,7030,7030,7030,0
|
|
20230728,152600,55250570,7030,7030,7030,7030,0
|
|
20230728,152500,55250570,7030,7030,7030,7030,0
|
|
20230728,152400,55250570,7030,7030,7030,7030,0
|
|
20230728,152300,55250570,7030,7030,7030,7030,0
|
|
20230728,152200,55250570,7030,7030,7030,7030,0
|
|
20230728,152100,55250570,7030,7030,7030,7030,0
|
|
20230728,152000,55250570,7030,7030,7030,7030,0
|
|
20230728,151900,55250570,7030,7030,7030,7030,0
|
|
20230728,151800,55250570,7030,7030,7030,7030,1
|
|
20230728,151700,55243540,7000,7000,7000,7000,0
|
|
20230728,151600,55243540,7000,7000,7000,7000,1
|
|
20230728,151500,55236540,7000,7000,7000,7000,0
|
|
20230728,151400,55236540,7000,7000,7000,7000,13
|
|
20230728,151300,55145540,7020,7020,7020,7020,0
|
|
20230728,151200,55145540,7020,7020,7020,7020,11
|
|
20230728,151100,55068320,7010,7010,7010,7010,0
|
|
20230728,151000,55068320,7010,7010,7010,7010,22
|
|
20230728,150900,54914100,7000,7000,7000,7000,0
|
|
20230728,150800,54914100,7000,7000,7000,7000,454
|
|
20230728,150700,51736100,7000,7000,7000,7000,0
|
|
20230728,150600,51736100,7000,7010,7010,7000,27
|
|
20230728,150500,51547000,7020,7020,7020,7020,0
|
|
20230728,150400,51547000,7020,7020,7020,7020,1
|
|
20230728,150300,51539980,7020,7020,7020,7020,1
|
|
20230728,150200,51532960,7030,7030,7030,7030,0
|
|
20230728,150100,51532960,7030,7030,7030,7030,0
|
|
20230728,150000,51532960,7030,7030,7030,7030,0
|
|
20230728,145900,51532960,7030,7030,7030,7030,79
|
|
20230728,145800,50977590,7020,7020,7020,7020,81
|
|
20230728,145700,50408970,7020,7020,7020,7020,0
|
|
20230728,145600,50408970,7020,7020,7020,7020,11
|
|
20230728,145500,50331750,7020,7020,7020,7020,0
|
|
20230728,145400,50331750,7020,7020,7020,7020,0
|
|
20230728,145300,50331750,7020,7020,7020,7020,0
|
|
20230728,145200,50331750,7020,7020,7020,7020,1
|
|
20230728,145100,50324730,7030,7030,7030,7030,0
|
|
20230728,145000,50324730,7030,7030,7030,7030,1
|
|
20230728,144900,50317700,7020,7020,7020,7020,0
|
|
20230728,144800,50317700,7020,7010,7020,7010,111
|
|
20230728,144700,49538490,7020,7020,7020,7020,0
|
|
20230728,144600,49538490,7020,7020,7020,7020,1
|
|
20230728,144500,49531470,7010,7010,7010,7010,0
|
|
20230728,144400,49531470,7010,7010,7010,7010,1
|
|
20230728,144300,49524460,7010,7010,7010,7010,0
|
|
20230728,144200,49524460,7010,7010,7010,7010,0
|
|
20230728,144100,49524460,7010,7010,7010,7010,0
|
|
20230728,144000,49524460,7010,7010,7010,7010,1
|
|
20230728,143900,49517450,7010,7020,7020,7010,188
|
|
20230728,143800,48198190,7040,7040,7040,7040,0
|
|
20230728,143700,48198190,7040,7020,7040,7020,2
|
|
20230728,143600,48184130,7030,7030,7030,7030,1
|
|
20230728,143500,48177100,7030,7030,7030,7030,0
|
|
20230728,143400,48177100,7030,7030,7030,7030,0
|
|
20230728,143300,48177100,7030,7030,7030,7030,0
|
|
20230728,143200,48177100,7030,7030,7030,7030,0
|
|
20230728,143100,48177100,7030,7030,7030,7030,0
|
|
20230728,143000,48177100,7030,7030,7030,7030,1
|
|
20230728,142900,48170070,7030,7030,7030,7030,0
|
|
20230728,142800,48170070,7030,7030,7030,7030,0
|
|
20230728,142700,48170070,7030,7030,7030,7030,0
|
|
20230728,142600,48170070,7030,7030,7030,7030,1
|
|
20230728,142500,48163040,7030,7030,7030,7030,0
|
|
20230728,142400,48163040,7030,7030,7030,7030,0
|
|
20230728,142300,48163040,7030,7030,7030,7030,0
|
|
20230728,142200,48163040,7030,7040,7040,7030,2
|
|
20230728,142100,48148970,7030,7030,7030,7030,0
|
|
20230728,142000,48148970,7030,7030,7030,7030,0
|
|
20230728,141900,48148970,7030,7030,7030,7030,0
|
|
20230728,141800,48148970,7030,7030,7030,7030,1
|
|
20230728,141700,48141940,7030,7030,7030,7030,0
|
|
20230728,141600,48141940,7030,7030,7030,7030,20
|
|
20230728,141500,48001340,7040,7040,7040,7040,0
|
|
20230728,141400,48001340,7040,7040,7040,7040,10
|
|
20230728,141300,47930940,7050,7050,7050,7050,0
|
|
20230728,141200,47930940,7050,7050,7050,7050,0
|
|
20230728,141100,47930940,7050,7050,7050,7050,0
|
|
20230728,141000,47930940,7050,7050,7050,7050,0
|
|
20230728,140900,47930940,7050,7050,7050,7050,0
|
|
20230728,140800,47930940,7050,7050,7050,7050,10
|
|
20230728,140700,47860440,7050,7050,7050,7050,10
|
|
20230728,140600,47789940,7040,7040,7040,7040,121
|
|
20230728,140500,46938100,7040,7040,7040,7040,0
|
|
20230728,140400,46938100,7040,7040,7040,7040,0
|
|
20230728,140300,46938100,7040,7040,7040,7040,0
|
|
20230728,140200,46938100,7040,7030,7040,7030,13
|
|
20230728,140100,46846590,7040,7040,7040,7040,0
|
|
20230728,140000,46846590,7040,7040,7040,7040,18
|
|
20230728,135900,46719870,7040,7030,7040,7030,2
|
|
20230728,135800,46705800,7020,7020,7020,7020,1
|
|
20230728,135700,46698780,7020,7020,7020,7020,0
|
|
20230728,135600,46698780,7020,7020,7020,7020,0
|
|
20230728,135500,46698780,7020,7020,7020,7020,0
|
|
20230728,135400,46698780,7020,7020,7020,7020,0
|
|
20230728,135300,46698780,7020,7020,7020,7020,1
|
|
20230728,135200,46691760,7020,7020,7020,7020,0
|
|
20230728,135100,46691760,7020,7020,7020,7020,0
|
|
20230728,135000,46691760,7020,7020,7020,7020,0
|
|
20230728,134900,46691760,7020,7020,7020,7020,0
|
|
20230728,134800,46691760,7020,7020,7020,7020,0
|
|
20230728,134700,46691760,7020,7020,7020,7020,0
|
|
20230728,134600,46691760,7020,7020,7020,7020,0
|
|
20230728,134500,46691760,7020,7020,7020,7020,2
|
|
20230728,134400,46677720,7020,7020,7020,7020,0
|
|
20230728,134300,46677720,7020,7020,7020,7020,0
|
|
20230728,134200,46677720,7020,7020,7020,7020,0
|
|
20230728,134100,46677720,7020,7020,7020,7020,0
|
|
20230728,134000,46677720,7020,7020,7020,7020,0
|
|
20230728,133900,46677720,7020,7020,7020,7020,0
|
|
20230728,133800,46677720,7020,7020,7020,7020,0
|
|
20230728,133700,46677720,7020,7020,7020,7020,0
|
|
20230728,133600,46677720,7020,7020,7020,7020,43
|
|
20230728,133500,46375860,7040,7040,7040,7040,1
|
|
20230728,133400,46368820,7020,7020,7020,7020,0
|
|
20230728,133300,46368820,7020,7020,7020,7020,0
|
|
20230728,133200,46368820,7020,7020,7020,7020,0
|
|
20230728,133100,46368820,7020,7020,7020,7020,0
|
|
20230728,133000,46368820,7020,7020,7020,7020,0
|
|
20230728,132900,46368820,7020,7020,7020,7020,0
|
|
20230728,132800,46368820,7020,7020,7020,7020,3
|
|
20230728,132700,46347760,7010,7010,7010,7010,0
|
|
20230728,132600,46347760,7010,7010,7010,7010,0
|
|
20230728,132500,46347760,7010,7010,7010,7010,0
|
|
20230728,132400,46347760,7010,7010,7010,7010,0
|
|
20230728,132300,46347760,7010,7010,7010,7010,37
|
|
20230728,132200,46088390,7050,7050,7050,7050,0
|
|
20230728,132100,46088390,7050,7050,7050,7050,0
|
|
20230728,132000,46088390,7050,7050,7050,7050,0
|
|
20230728,131900,46088390,7050,7040,7050,7040,2
|
|
20230728,131800,46074300,7020,7020,7020,7020,0
|
|
20230728,131700,46074300,7020,7020,7020,7020,0
|
|
20230728,131600,46074300,7020,7020,7020,7020,0
|
|
20230728,131500,46074300,7020,7020,7020,7020,0
|
|
20230728,131400,46074300,7020,7020,7020,7020,83
|
|
20230728,131300,45491640,7030,7030,7030,7030,0
|
|
20230728,131200,45491640,7030,7030,7030,7030,0
|
|
20230728,131100,45491640,7030,7030,7030,7030,2
|
|
20230728,131000,45477580,7050,7050,7050,7050,0
|
|
20230728,130900,45477580,7050,7050,7050,7050,0
|
|
20230728,130800,45477580,7050,7050,7050,7050,0
|
|
20230728,130700,45477580,7050,7050,7050,7050,0
|
|
20230728,130600,45477580,7050,7050,7050,7050,0
|
|
20230728,130500,45477580,7050,7050,7050,7050,0
|
|
20230728,130400,45477580,7050,7050,7050,7050,0
|
|
20230728,130300,45477580,7050,7050,7050,7050,0
|
|
20230728,130200,45477580,7050,7010,7050,7010,2
|
|
20230728,130100,45463520,7060,7060,7060,7060,12
|
|
20230728,130000,45378800,7060,7060,7060,7060,0
|
|
20230728,125900,45378800,7060,7060,7060,7060,0
|
|
20230728,125800,45378800,7060,7060,7060,7060,0
|
|
20230728,125700,45378800,7060,7060,7060,7060,0
|
|
20230728,125600,45378800,7060,7060,7060,7060,0
|
|
20230728,125500,45378800,7060,7060,7060,7060,0
|
|
20230728,125400,45378800,7060,7060,7060,7060,0
|
|
20230728,125300,45378800,7060,7060,7060,7060,1
|
|
20230728,125200,45371740,7040,7040,7040,7040,0
|
|
20230728,125100,45371740,7040,7040,7040,7040,35
|
|
20230728,125000,45125340,7070,7040,7070,7040,67
|
|
20230728,124900,44653610,7040,7040,7040,7040,0
|
|
20230728,124800,44653610,7040,7040,7040,7040,0
|
|
20230728,124700,44653610,7040,7040,7040,7040,0
|
|
20230728,124600,44653610,7040,7040,7040,7040,0
|
|
20230728,124500,44653610,7040,7040,7040,7040,0
|
|
20230728,124400,44653610,7040,7040,7040,7040,0
|
|
20230728,124300,44653610,7040,7040,7040,7040,0
|
|
20230728,124200,44653610,7040,7040,7040,7040,0
|
|
20230728,124100,44653610,7040,7040,7040,7040,0
|
|
20230728,124000,44653610,7040,7040,7040,7040,0
|
|
20230728,123900,44653610,7040,7040,7040,7040,0
|
|
20230728,123800,44653610,7040,7040,7040,7040,0
|
|
20230728,123700,44653610,7040,7040,7040,7040,100
|
|
20230728,123600,43949610,7040,7040,7040,7040,0
|
|
20230728,123500,43949610,7040,7040,7040,7040,0
|
|
20230728,123400,43949610,7040,7040,7040,7040,0
|
|
20230728,123300,43949610,7040,7040,7040,7040,0
|
|
20230728,123200,43949610,7040,7040,7040,7040,0
|
|
20230728,123100,43949610,7040,7040,7040,7040,0
|
|
20230728,123000,43949610,7040,7040,7040,7040,0
|
|
20230728,122900,43949610,7040,7040,7040,7040,1
|
|
20230728,122800,43942570,7000,7010,7010,7000,256
|
|
20230728,122700,42149380,7040,7040,7040,7040,1
|
|
20230728,122600,42142340,7030,7030,7030,7030,0
|
|
20230728,122500,42142340,7030,7030,7030,7030,0
|
|
20230728,122400,42142340,7030,7030,7030,7030,1
|
|
20230728,122300,42135310,7020,7020,7020,7020,0
|
|
20230728,122200,42135310,7020,7020,7020,7020,0
|
|
20230728,122100,42135310,7020,7020,7020,7020,74
|
|
20230728,122000,41615830,7020,7020,7020,7020,0
|
|
20230728,121900,41615830,7020,7020,7020,7020,0
|
|
20230728,121800,41615830,7020,7020,7020,7020,0
|
|
20230728,121700,41615830,7020,7020,7020,7020,1
|
|
20230728,121600,41608810,7030,7030,7030,7030,0
|
|
20230728,121500,41608810,7030,7030,7030,7030,0
|
|
20230728,121400,41608810,7030,7030,7030,7030,1
|
|
20230728,121300,41601780,7020,7020,7020,7020,0
|
|
20230728,121200,41601780,7020,7020,7020,7020,0
|
|
20230728,121100,41601780,7020,7020,7020,7020,0
|
|
20230728,121000,41601780,7020,7020,7020,7020,1
|
|
20230728,120900,41594760,7030,7030,7030,7030,1
|
|
20230728,120800,41587730,7030,7030,7030,7030,0
|
|
20230728,120700,41587730,7030,7030,7030,7030,0
|
|
20230728,120600,41587730,7030,7030,7030,7030,0
|
|
20230728,120500,41587730,7030,7030,7030,7030,0
|
|
20230728,120400,41587730,7030,7030,7030,7030,1
|
|
20230728,120300,41580700,7000,7000,7000,7000,0
|
|
20230728,120200,41580700,7000,7000,7000,7000,0
|
|
20230728,120100,41580700,7000,7000,7000,7000,0
|
|
20230728,120000,41580700,7000,7000,7000,7000,0
|
|
20230728,115900,41580700,7000,7000,7000,7000,0
|
|
20230728,115800,41580700,7000,7000,7000,7000,0
|
|
20230728,115700,41580700,7000,7000,7000,7000,0
|
|
20230728,115600,41580700,7000,7000,7000,7000,0
|
|
20230728,115500,41580700,7000,7000,7000,7000,0
|
|
20230728,115400,41580700,7000,7000,7000,7000,0
|
|
20230728,115300,41580700,7000,7000,7000,7000,0
|
|
20230728,115200,41580700,7000,7010,7010,7000,60
|
|
20230728,115100,41160140,7000,7000,7000,7000,0
|
|
20230728,115000,41160140,7000,7020,7020,7000,500
|
|
20230728,114900,37658860,7120,7050,7120,7050,45
|
|
20230728,114800,37341010,7050,7050,7050,7050,0
|
|
20230728,114700,37341010,7050,7050,7050,7050,0
|
|
20230728,114600,37341010,7050,7050,7050,7050,0
|
|
20230728,114500,37341010,7050,7050,7050,7050,0
|
|
20230728,114400,37341010,7050,7040,7050,7040,50
|
|
20230728,114300,36988770,7070,7070,7070,7070,0
|
|
20230728,114200,36988770,7070,7070,7070,7070,0
|
|
20230728,114100,36988770,7070,7070,7070,7070,0
|
|
20230728,114000,36988770,7070,7070,7070,7070,0
|
|
20230728,113900,36988770,7070,7070,7070,7070,0
|
|
20230728,113800,36988770,7070,7070,7070,7070,0
|
|
20230728,113700,36988770,7070,7070,7070,7070,0
|
|
20230728,113600,36988770,7070,7070,7070,7070,0
|
|
20230728,113500,36988770,7070,7070,7070,7070,0
|
|
20230728,113400,36988770,7070,7070,7070,7070,0
|
|
20230728,113300,36988770,7070,7070,7070,7070,0
|
|
20230728,113200,36988770,7070,7070,7070,7070,0
|
|
20230728,113100,36988770,7070,7070,7070,7070,0
|
|
20230728,113000,36988770,7070,7070,7070,7070,0
|
|
20230728,112900,36988770,7070,7070,7070,7070,0
|
|
20230728,112800,36988770,7070,7070,7070,7070,0
|
|
20230728,112700,36988770,7070,7070,7070,7070,0
|
|
20230728,112600,36988770,7070,7070,7070,7070,0
|
|
20230728,112500,36988770,7070,7070,7070,7070,0
|
|
20230728,112400,36988770,7070,7070,7070,7070,0
|
|
20230728,112300,36988770,7070,7070,7070,7070,0
|
|
20230728,112200,36988770,7070,7070,7070,7070,0
|
|
20230728,112100,36988770,7070,7070,7070,7070,0
|
|
20230728,112000,36988770,7070,7070,7070,7070,0
|
|
20230728,111900,36988770,7070,7070,7070,7070,0
|
|
20230728,111800,36988770,7070,7070,7070,7070,0
|
|
20230728,111700,36988770,7070,7070,7070,7070,0
|
|
20230728,111600,36988770,7070,7070,7070,7070,0
|
|
20230728,111500,36988770,7070,7070,7070,7070,0
|
|
20230728,111400,36988770,7070,7030,7070,7000,501
|
|
20230728,111300,33476500,7030,7030,7030,7030,0
|
|
20230728,111200,33476500,7030,7030,7030,7030,20
|
|
20230728,111100,33335900,7090,7090,7090,7090,2
|
|
20230728,111000,33321720,7030,7030,7030,7030,12
|
|
20230728,110900,33237360,7030,7030,7030,7030,0
|
|
20230728,110800,33237360,7030,7030,7030,7030,2
|
|
20230728,110700,33223300,7020,7020,7020,7020,1
|
|
20230728,110600,33216280,7030,7030,7030,7030,26
|
|
20230728,110500,33033500,7030,7030,7100,7030,3
|
|
20230728,110400,33012340,7130,7130,7130,7130,0
|
|
20230728,110300,33012340,7130,7130,7130,7130,0
|
|
20230728,110200,33012340,7130,7130,7130,7130,1
|
|
20230728,110100,33005210,7140,7140,7140,7140,0
|
|
20230728,110000,33005210,7140,7080,7140,7080,125
|
|
20230728,105900,32114510,7070,7080,7080,7070,517
|
|
20230728,105800,28454160,7080,7080,7080,7080,4
|
|
20230728,105700,28425840,7080,7050,7080,7050,623
|
|
20230728,105600,24021200,7050,7050,7050,7050,19
|
|
20230728,105500,23887250,7050,7050,7050,7050,0
|
|
20230728,105400,23887250,7050,7050,7050,7050,0
|
|
20230728,105300,23887250,7050,7050,7050,7050,0
|
|
20230728,105200,23887250,7050,7050,7050,7050,0
|
|
20230728,105100,23887250,7050,7050,7050,7050,0
|
|
20230728,105000,23887250,7050,7050,7050,7050,2
|
|
20230728,104900,23873150,7060,7060,7060,7060,20
|
|
20230728,104800,23731950,7070,7050,7070,7050,2
|
|
20230728,104700,23717830,7060,7060,7070,7060,25
|
|
20230728,104600,23541320,7070,7070,7070,7070,0
|
|
20230728,104500,23541320,7070,7060,7070,7060,22
|
|
20230728,104400,23385980,7060,7060,7060,7060,0
|
|
20230728,104300,23385980,7060,7060,7060,7060,0
|
|
20230728,104200,23385980,7060,7060,7060,7060,0
|
|
20230728,104100,23385980,7060,7060,7060,7060,6
|
|
20230728,104000,23343620,7060,7060,7060,7060,0
|
|
20230728,103900,23343620,7060,7060,7060,7060,0
|
|
20230728,103800,23343620,7060,7060,7060,7060,2
|
|
20230728,103700,23329500,7040,7040,7040,7040,18
|
|
20230728,103600,23202780,7050,7050,7050,7050,500
|
|
20230728,103500,19677780,7050,7050,7050,7050,0
|
|
20230728,103400,19677780,7050,7040,7050,7040,4
|
|
20230728,103300,19649590,7040,7040,7040,7040,0
|
|
20230728,103200,19649590,7040,7040,7040,7040,0
|
|
20230728,103100,19649590,7040,7040,7040,7040,0
|
|
20230728,103000,19649590,7040,7040,7040,7040,0
|
|
20230728,102900,19649590,7040,7040,7040,7040,2
|
|
20230728,102800,19635510,7040,7040,7040,7040,0
|
|
20230728,102700,19635510,7040,7040,7040,7040,0
|
|
20230728,102600,19635510,7040,7040,7040,7040,0
|
|
20230728,102500,19635510,7040,7040,7040,7040,0
|
|
20230728,102400,19635510,7040,7040,7040,7040,0
|
|
20230728,102300,19635510,7040,7040,7040,7040,0
|
|
20230728,102200,19635510,7040,7040,7040,7040,107
|
|
20230728,102100,18882230,7020,7020,7020,7020,0
|
|
20230728,102000,18882230,7020,7020,7020,7020,0
|
|
20230728,101900,18882230,7020,7020,7020,7020,0
|
|
20230728,101800,18882230,7020,7020,7020,7020,0
|
|
20230728,101700,18882230,7020,7020,7020,7020,0
|
|
20230728,101600,18882230,7020,7020,7020,7020,0
|
|
20230728,101500,18882230,7020,7020,7020,7020,0
|
|
20230728,101400,18882230,7020,7020,7020,7020,0
|
|
20230728,101300,18882230,7020,7020,7020,7020,0
|
|
20230728,101200,18882230,7020,7020,7020,7020,0
|
|
20230728,101100,18882230,7020,7020,7020,7020,854
|
|
20230728,101000,12887150,7020,7020,7020,7020,0
|
|
20230728,100900,12887150,7020,7020,7020,7020,0
|
|
20230728,100800,12887150,7020,7020,7020,7020,0
|
|
20230728,100700,12887150,7020,7020,7020,7020,0
|
|
20230728,100600,12887150,7020,7020,7020,7020,0
|
|
20230728,100500,12887150,7020,7020,7020,7020,0
|
|
20230728,100400,12887150,7020,7020,7020,7020,0
|
|
20230728,100300,12887150,7020,7020,7020,7020,0
|
|
20230728,100200,12887150,7020,7020,7020,7020,0
|
|
20230728,100100,12887150,7020,7020,7020,7020,0
|
|
20230728,100000,12887150,7020,7020,7020,7020,0
|
|
20230728,095900,12887150,7020,7020,7020,7020,0
|
|
20230728,095800,12887150,7020,6980,7020,6980,2
|
|
20230728,095700,12873150,7020,7020,7020,7020,0
|
|
20230728,095600,12873150,7020,7020,7020,7020,0
|
|
20230728,095500,12873150,7020,7020,7020,7020,0
|
|
20230728,095400,12873150,7020,7020,7020,7020,1
|
|
20230728,095300,12866130,7000,7000,7000,7000,0
|
|
20230728,095200,12866130,7000,7000,7000,7000,0
|
|
20230728,095100,12866130,7000,7000,7000,7000,0
|
|
20230728,095000,12866130,7000,7000,7000,7000,0
|
|
20230728,094900,12866130,7000,7000,7000,7000,0
|
|
20230728,094800,12866130,7000,7000,7000,7000,0
|
|
20230728,094700,12866130,7000,7000,7000,7000,0
|
|
20230728,094600,12866130,7000,7000,7000,7000,17
|
|
20230728,094500,12747130,7000,7000,7000,7000,0
|
|
20230728,094400,12747130,7000,7000,7000,7000,0
|
|
20230728,094300,12747130,7000,7000,7000,7000,0
|
|
20230728,094200,12747130,7000,7000,7000,7000,0
|
|
20230728,094100,12747130,7000,7000,7000,7000,0
|
|
20230728,094000,12747130,7000,7000,7000,7000,0
|
|
20230728,093900,12747130,7000,7000,7000,7000,0
|
|
20230728,093800,12747130,7000,7000,7000,7000,0
|
|
20230728,093700,12747130,7000,7000,7000,7000,1
|
|
20230728,093600,12740130,7000,7000,7000,7000,0
|
|
20230728,093500,12740130,7000,7000,7000,7000,37
|
|
20230728,093400,12481130,6990,6990,6990,6990,0
|
|
20230728,093300,12481130,6990,7000,7000,6990,234
|
|
20230728,093200,10843400,7040,7040,7040,7040,215
|
|
20230728,093100,9329800,7060,7060,7060,7060,0
|
|
20230728,093000,9329800,7060,7060,7060,7060,0
|
|
20230728,092900,9329800,7060,7060,7060,7060,0
|
|
20230728,092800,9329800,7060,7060,7060,7060,0
|
|
20230728,092700,9329800,7060,7060,7060,7060,0
|
|
20230728,092600,9329800,7060,7060,7060,7060,2
|
|
20230728,092500,9315680,7010,7020,7020,7010,52
|
|
20230728,092400,8951000,7060,7060,7060,7060,50
|
|
20230728,092300,8598000,7060,7000,7060,7000,838
|
|
20230728,092200,2731670,6990,7000,7000,6990,2
|
|
20230728,092100,2717680,6980,6970,6980,6970,110
|
|
20230728,092000,1950510,6980,6980,6980,6980,0
|
|
20230728,091900,1950510,6980,6980,6980,6980,44
|
|
20230728,091800,1643390,7010,7010,7010,7010,0
|
|
20230728,091700,1643390,7010,7010,7010,7010,0
|
|
20230728,091600,1643390,7010,7010,7010,7010,0
|
|
20230728,091500,1643390,7010,7010,7010,7010,0
|
|
20230728,091400,1643390,7010,6910,7010,6900,101
|
|
20230728,091300,945910,6900,7050,7050,6900,51
|
|
20230728,091200,593860,7050,7050,7050,7050,0
|
|
20230728,091100,593860,7050,7050,7050,7050,0
|
|
20230728,091000,593860,7050,7050,7050,7050,1
|
|
20230728,090900,586810,7070,7070,7070,7070,0
|
|
20230728,090800,586810,7070,7070,7070,7070,0
|
|
20230728,090700,586810,7070,7070,7070,7070,0
|
|
20230728,090600,586810,7070,7070,7070,7070,0
|
|
20230728,090500,586810,7070,7070,7070,7070,0
|
|
20230728,090400,586810,7070,7070,7070,7070,0
|
|
20230728,090300,586810,7070,7070,7070,7070,0
|
|
20230728,090200,586810,7070,7070,7070,7070,0
|
|
20230728,090100,586810,7070,7070,7070,7070,0
|
|
20230728,090000,586810,7070,7070,7070,7070,83
|