594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185100,158815340,9110,9110,9110,9110,993
|
|
20230728,185000,158815340,9110,9110,9110,9110,0
|
|
20230728,184900,158815340,9110,9110,9110,9110,0
|
|
20230728,184800,158815340,9110,9110,9110,9110,0
|
|
20230728,184700,158815340,9110,9110,9110,9110,0
|
|
20230728,184600,158815340,9110,9110,9110,9110,0
|
|
20230728,184500,158815340,9110,9110,9110,9110,0
|
|
20230728,184400,158815340,9110,9110,9110,9110,0
|
|
20230728,184300,158815340,9110,9110,9110,9110,0
|
|
20230728,184200,158815340,9110,9110,9110,9110,0
|
|
20230728,184100,158815340,9110,9110,9110,9110,0
|
|
20230728,184000,158815340,9110,9110,9110,9110,0
|
|
20230728,183900,158815340,9110,9110,9110,9110,0
|
|
20230728,183800,158815340,9110,9110,9110,9110,0
|
|
20230728,183700,158815340,9110,9110,9110,9110,0
|
|
20230728,183600,158815340,9110,9110,9110,9110,0
|
|
20230728,183500,158815340,9110,9110,9110,9110,0
|
|
20230728,183400,158815340,9110,9110,9110,9110,0
|
|
20230728,183300,158815340,9110,9110,9110,9110,0
|
|
20230728,183200,158815340,9110,9110,9110,9110,0
|
|
20230728,183100,158815340,9110,9110,9110,9110,0
|
|
20230728,183000,158815340,9110,9110,9110,9110,0
|
|
20230728,182900,158815340,9110,9110,9110,9110,0
|
|
20230728,182800,158815340,9110,9110,9110,9110,0
|
|
20230728,182700,158815340,9110,9110,9110,9110,0
|
|
20230728,182600,158815340,9110,9110,9110,9110,0
|
|
20230728,182500,158815340,9110,9110,9110,9110,0
|
|
20230728,182400,158815340,9110,9110,9110,9110,0
|
|
20230728,182300,158815340,9110,9110,9110,9110,0
|
|
20230728,182200,158815340,9110,9110,9110,9110,0
|
|
20230728,182100,158815340,9110,9110,9110,9110,993
|
|
20230728,182000,158815340,9110,9110,9110,9110,0
|
|
20230728,181900,158815340,9110,9110,9110,9110,0
|
|
20230728,181800,158815340,9110,9110,9110,9110,0
|
|
20230728,181700,158815340,9110,9110,9110,9110,0
|
|
20230728,181600,158815340,9110,9110,9110,9110,0
|
|
20230728,181500,158815340,9110,9110,9110,9110,0
|
|
20230728,181400,158815340,9110,9110,9110,9110,0
|
|
20230728,181300,158815340,9110,9110,9110,9110,0
|
|
20230728,181200,158815340,9110,9110,9110,9110,0
|
|
20230728,181100,158815340,9110,9110,9110,9110,0
|
|
20230728,181000,158815340,9110,9110,9110,9110,0
|
|
20230728,180900,158815340,9110,9110,9110,9110,0
|
|
20230728,180800,158815340,9110,9110,9110,9110,0
|
|
20230728,180700,158815340,9110,9110,9110,9110,0
|
|
20230728,180600,158815340,9110,9110,9110,9110,0
|
|
20230728,180500,158815340,9110,9110,9110,9110,0
|
|
20230728,180400,158815340,9110,9110,9110,9110,0
|
|
20230728,180300,158815340,9110,9110,9110,9110,0
|
|
20230728,180200,158815340,9110,9110,9110,9110,0
|
|
20230728,180100,158815340,9110,9110,9110,9110,0
|
|
20230728,180000,158815340,9110,9110,9110,9110,0
|
|
20230728,175900,158815340,9110,9110,9110,9110,0
|
|
20230728,175800,158815340,9110,9110,9110,9110,0
|
|
20230728,175700,158815340,9110,9110,9110,9110,0
|
|
20230728,175600,158815340,9110,9110,9110,9110,0
|
|
20230728,175500,158815340,9110,9110,9110,9110,0
|
|
20230728,175400,158815340,9110,9110,9110,9110,0
|
|
20230728,175300,158815340,9110,9110,9110,9110,0
|
|
20230728,175200,158815340,9110,9110,9110,9110,0
|
|
20230728,175100,158815340,9110,9110,9110,9110,993
|
|
20230728,175000,158815340,9110,9110,9110,9110,0
|
|
20230728,174900,158815340,9110,9110,9110,9110,0
|
|
20230728,174800,158815340,9110,9110,9110,9110,0
|
|
20230728,174700,158815340,9110,9110,9110,9110,0
|
|
20230728,174600,158815340,9110,9110,9110,9110,0
|
|
20230728,174500,158815340,9110,9110,9110,9110,0
|
|
20230728,174400,158815340,9110,9110,9110,9110,0
|
|
20230728,174300,158815340,9110,9110,9110,9110,0
|
|
20230728,174200,158815340,9110,9110,9110,9110,0
|
|
20230728,174100,158815340,9110,9110,9110,9110,0
|
|
20230728,174000,158815340,9110,9110,9110,9110,0
|
|
20230728,173900,158815340,9110,9110,9110,9110,0
|
|
20230728,173800,158815340,9110,9110,9110,9110,0
|
|
20230728,173700,158815340,9110,9110,9110,9110,0
|
|
20230728,173600,158815340,9110,9110,9110,9110,0
|
|
20230728,173500,158815340,9110,9110,9110,9110,0
|
|
20230728,173400,158815340,9110,9110,9110,9110,0
|
|
20230728,173300,158815340,9110,9110,9110,9110,0
|
|
20230728,173200,158815340,9110,9110,9110,9110,0
|
|
20230728,173100,158815340,9110,9110,9110,9110,0
|
|
20230728,173000,158815340,9110,9110,9110,9110,0
|
|
20230728,172900,158815340,9110,9110,9110,9110,0
|
|
20230728,172800,158815340,9110,9110,9110,9110,0
|
|
20230728,172700,158815340,9110,9110,9110,9110,0
|
|
20230728,172600,158815340,9110,9110,9110,9110,0
|
|
20230728,172500,158815340,9110,9110,9110,9110,0
|
|
20230728,172400,158815340,9110,9110,9110,9110,0
|
|
20230728,172300,158815340,9110,9110,9110,9110,0
|
|
20230728,172200,158815340,9110,9110,9110,9110,0
|
|
20230728,172100,158815340,9110,9110,9110,9110,993
|
|
20230728,172000,158815340,9110,9110,9110,9110,0
|
|
20230728,171900,158815340,9110,9110,9110,9110,0
|
|
20230728,171800,158815340,9110,9110,9110,9110,0
|
|
20230728,171700,158815340,9110,9110,9110,9110,0
|
|
20230728,171600,158815340,9110,9110,9110,9110,0
|
|
20230728,171500,158815340,9110,9110,9110,9110,0
|
|
20230728,171400,158815340,9110,9110,9110,9110,0
|
|
20230728,171300,158815340,9110,9110,9110,9110,0
|
|
20230728,171200,158815340,9110,9110,9110,9110,0
|
|
20230728,171100,158815340,9110,9110,9110,9110,0
|
|
20230728,171000,158815340,9110,9110,9110,9110,0
|
|
20230728,170900,158815340,9110,9110,9110,9110,0
|
|
20230728,170800,158815340,9110,9110,9110,9110,0
|
|
20230728,170700,158815340,9110,9110,9110,9110,0
|
|
20230728,170600,158815340,9110,9110,9110,9110,0
|
|
20230728,170500,158815340,9110,9110,9110,9110,0
|
|
20230728,170400,158815340,9110,9110,9110,9110,0
|
|
20230728,170300,158815340,9110,9110,9110,9110,0
|
|
20230728,170200,158815340,9110,9110,9110,9110,0
|
|
20230728,170100,158815340,9110,9110,9110,9110,0
|
|
20230728,170000,158815340,9110,9110,9110,9110,0
|
|
20230728,165900,158815340,9110,9110,9110,9110,0
|
|
20230728,165800,158815340,9110,9110,9110,9110,0
|
|
20230728,165700,158815340,9110,9110,9110,9110,0
|
|
20230728,165600,158815340,9110,9110,9110,9110,0
|
|
20230728,165500,158815340,9110,9110,9110,9110,0
|
|
20230728,165400,158815340,9110,9110,9110,9110,0
|
|
20230728,165300,158815340,9110,9110,9110,9110,0
|
|
20230728,165200,158815340,9110,9110,9110,9110,0
|
|
20230728,165100,158815340,9110,9110,9110,9110,993
|
|
20230728,165000,158815340,9110,9110,9110,9110,0
|
|
20230728,164900,158815340,9110,9110,9110,9110,0
|
|
20230728,164800,158815340,9110,9110,9110,9110,0
|
|
20230728,164700,158815340,9110,9110,9110,9110,0
|
|
20230728,164600,158815340,9110,9110,9110,9110,0
|
|
20230728,164500,158815340,9110,9110,9110,9110,0
|
|
20230728,164400,158815340,9110,9110,9110,9110,0
|
|
20230728,164300,158815340,9110,9110,9110,9110,0
|
|
20230728,164200,158815340,9110,9110,9110,9110,0
|
|
20230728,164100,158815340,9110,9110,9110,9110,0
|
|
20230728,164000,158815340,9110,9110,9110,9110,0
|
|
20230728,163900,158815340,9110,9110,9110,9110,0
|
|
20230728,163800,158815340,9110,9110,9110,9110,0
|
|
20230728,163700,158815340,9110,9110,9110,9110,0
|
|
20230728,163600,158815340,9110,9110,9110,9110,0
|
|
20230728,163500,158815340,9110,9110,9110,9110,0
|
|
20230728,163400,158815340,9110,9110,9110,9110,0
|
|
20230728,163300,158815340,9110,9110,9110,9110,0
|
|
20230728,163200,158815340,9110,9110,9110,9110,0
|
|
20230728,163100,158815340,9110,9110,9110,9110,0
|
|
20230728,163000,158815340,9110,9110,9110,9110,0
|
|
20230728,162900,158815340,9110,9110,9110,9110,0
|
|
20230728,162800,158815340,9110,9110,9110,9110,0
|
|
20230728,162700,158815340,9110,9110,9110,9110,0
|
|
20230728,162600,158815340,9110,9110,9110,9110,0
|
|
20230728,162500,158815340,9110,9110,9110,9110,0
|
|
20230728,162400,158815340,9110,9110,9110,9110,0
|
|
20230728,162300,158815340,9110,9110,9110,9110,0
|
|
20230728,162200,158815340,9110,9110,9110,9110,0
|
|
20230728,162100,158815340,9110,9110,9110,9110,993
|
|
20230728,162000,158815340,9110,9110,9110,9110,0
|
|
20230728,161900,158815340,9110,9110,9110,9110,0
|
|
20230728,161800,158815340,9110,9110,9110,9110,0
|
|
20230728,161700,158815340,9110,9110,9110,9110,0
|
|
20230728,161600,158815340,9110,9110,9110,9110,0
|
|
20230728,161500,158815340,9110,9110,9110,9110,0
|
|
20230728,161400,158815340,9110,9110,9110,9110,0
|
|
20230728,161300,158815340,9110,9110,9110,9110,0
|
|
20230728,161200,158815340,9110,9110,9110,9110,0
|
|
20230728,161100,158815340,9110,9110,9110,9110,0
|
|
20230728,161000,158815340,9110,9110,9110,9110,0
|
|
20230728,160900,158815340,9110,9110,9110,9110,0
|
|
20230728,160800,158815340,9110,9110,9110,9110,0
|
|
20230728,160700,158815340,9110,9110,9110,9110,0
|
|
20230728,160600,158815340,9110,9110,9110,9110,0
|
|
20230728,160500,158815340,9110,9110,9110,9110,0
|
|
20230728,160400,158815340,9110,9110,9110,9110,0
|
|
20230728,160300,158815340,9110,9110,9110,9110,0
|
|
20230728,160200,158815340,9110,9110,9110,9110,0
|
|
20230728,160100,158815340,9110,9110,9110,9110,0
|
|
20230728,160000,158815340,9110,9110,9110,9110,0
|
|
20230728,155900,158815340,9110,9110,9110,9110,0
|
|
20230728,155800,158815340,9110,9110,9110,9110,0
|
|
20230728,155700,158815340,9110,9110,9110,9110,0
|
|
20230728,155600,158815340,9110,9110,9110,9110,0
|
|
20230728,155500,158815340,9110,9110,9110,9110,0
|
|
20230728,155400,158815340,9110,9110,9110,9110,0
|
|
20230728,155300,158815340,9110,9110,9110,9110,0
|
|
20230728,155200,158815340,9110,9110,9110,9110,0
|
|
20230728,155100,158815340,9110,9110,9110,9110,993
|
|
20230728,155000,158815340,9110,9110,9110,9110,0
|
|
20230728,154900,158815340,9110,9110,9110,9110,0
|
|
20230728,154800,158815340,9110,9110,9110,9110,0
|
|
20230728,154700,158815340,9110,9110,9110,9110,0
|
|
20230728,154600,158815340,9110,9110,9110,9110,0
|
|
20230728,154500,158815340,9110,9110,9110,9110,0
|
|
20230728,154400,158815340,9110,9110,9110,9110,0
|
|
20230728,154300,158815340,9110,9110,9110,9110,0
|
|
20230728,154200,158815340,9110,9110,9110,9110,0
|
|
20230728,154100,158815340,9110,9110,9110,9110,0
|
|
20230728,154000,158815340,9110,9110,9110,9110,0
|
|
20230728,153900,158815340,9110,9110,9110,9110,0
|
|
20230728,153800,158815340,9110,9110,9110,9110,0
|
|
20230728,153700,158815340,9110,9110,9110,9110,0
|
|
20230728,153600,158815340,9110,9110,9110,9110,0
|
|
20230728,153500,158815340,9110,9110,9110,9110,0
|
|
20230728,153400,158815340,9110,9110,9110,9110,0
|
|
20230728,153300,158815340,9110,9110,9110,9110,0
|
|
20230728,153200,158815340,9110,9110,9110,9110,0
|
|
20230728,153100,158815340,9110,9110,9110,9110,0
|
|
20230728,153000,158815340,9110,9110,9110,9110,993
|
|
20230728,152900,149769110,9120,9120,9120,9120,0
|
|
20230728,152800,149769110,9120,9120,9120,9120,0
|
|
20230728,152700,149769110,9120,9120,9120,9120,0
|
|
20230728,152600,149769110,9120,9120,9120,9120,0
|
|
20230728,152500,149769110,9120,9120,9120,9120,0
|
|
20230728,152400,149769110,9120,9120,9120,9120,0
|
|
20230728,152300,149769110,9120,9120,9120,9120,0
|
|
20230728,152200,149769110,9120,9120,9120,9120,0
|
|
20230728,152100,149769110,9120,9120,9120,9120,0
|
|
20230728,152000,149769110,9120,9120,9120,9120,0
|
|
20230728,151900,149769110,9120,9100,9120,9100,82
|
|
20230728,151800,149022020,9100,9100,9100,9100,1
|
|
20230728,151700,149012920,9110,9110,9110,9110,200
|
|
20230728,151600,147190920,9110,9110,9110,9110,0
|
|
20230728,151500,147190920,9110,9110,9110,9110,0
|
|
20230728,151400,147190920,9110,9110,9110,9110,0
|
|
20230728,151300,147190920,9110,9110,9110,9110,11
|
|
20230728,151200,147090710,9100,9100,9100,9100,0
|
|
20230728,151100,147090710,9100,9100,9100,9100,0
|
|
20230728,151000,147090710,9100,9100,9100,9100,40
|
|
20230728,150900,146726710,9100,9100,9100,9100,81
|
|
20230728,150800,145989610,9090,9090,9090,9090,120
|
|
20230728,150700,144898810,9090,9070,9100,9070,351
|
|
20230728,150600,141708810,9060,9060,9060,9060,27
|
|
20230728,150500,141464190,9060,9060,9060,9060,1
|
|
20230728,150400,141455130,9050,9050,9050,9050,0
|
|
20230728,150300,141455130,9050,9050,9050,9050,0
|
|
20230728,150200,141455130,9050,9050,9050,9050,0
|
|
20230728,150100,141455130,9050,9050,9050,9050,0
|
|
20230728,150000,141455130,9050,9050,9050,9050,0
|
|
20230728,145900,141455130,9050,9050,9050,9050,0
|
|
20230728,145800,141455130,9050,9060,9060,9050,52
|
|
20230728,145700,140984510,9060,9060,9060,9060,77
|
|
20230728,145600,140286890,9090,9090,9090,9090,0
|
|
20230728,145500,140286890,9090,9090,9090,9090,0
|
|
20230728,145400,140286890,9090,9090,9090,9090,0
|
|
20230728,145300,140286890,9090,9090,9090,9090,0
|
|
20230728,145200,140286890,9090,9090,9090,9090,0
|
|
20230728,145100,140286890,9090,9090,9090,9090,0
|
|
20230728,145000,140286890,9090,9090,9090,9090,0
|
|
20230728,144900,140286890,9090,9090,9090,9090,0
|
|
20230728,144800,140286890,9090,9090,9090,9090,0
|
|
20230728,144700,140286890,9090,9090,9090,9090,0
|
|
20230728,144600,140286890,9090,9090,9090,9090,0
|
|
20230728,144500,140286890,9090,9090,9090,9090,0
|
|
20230728,144400,140286890,9090,9090,9090,9090,0
|
|
20230728,144300,140286890,9090,9090,9090,9090,0
|
|
20230728,144200,140286890,9090,9090,9090,9090,0
|
|
20230728,144100,140286890,9090,9090,9090,9090,0
|
|
20230728,144000,140286890,9090,9090,9090,9090,0
|
|
20230728,143900,140286890,9090,9090,9090,9090,10
|
|
20230728,143800,140195990,9100,9100,9100,9100,0
|
|
20230728,143700,140195990,9100,9100,9100,9100,0
|
|
20230728,143600,140195990,9100,9100,9100,9100,0
|
|
20230728,143500,140195990,9100,9100,9100,9100,0
|
|
20230728,143400,140195990,9100,9100,9100,9100,0
|
|
20230728,143300,140195990,9100,9100,9100,9100,0
|
|
20230728,143200,140195990,9100,9100,9100,9100,0
|
|
20230728,143100,140195990,9100,9100,9100,9100,0
|
|
20230728,143000,140195990,9100,9100,9100,9100,0
|
|
20230728,142900,140195990,9100,9100,9100,9100,0
|
|
20230728,142800,140195990,9100,9100,9100,9100,0
|
|
20230728,142700,140195990,9100,9100,9100,9100,0
|
|
20230728,142600,140195990,9100,9100,9100,9100,1
|
|
20230728,142500,140186890,9050,9050,9050,9050,2
|
|
20230728,142400,140168790,9100,9100,9100,9100,0
|
|
20230728,142300,140168790,9100,9100,9100,9100,0
|
|
20230728,142200,140168790,9100,9100,9100,9100,0
|
|
20230728,142100,140168790,9100,9100,9100,9100,0
|
|
20230728,142000,140168790,9100,9100,9100,9100,0
|
|
20230728,141900,140168790,9100,9100,9100,9100,1
|
|
20230728,141800,140159690,9050,9050,9050,9050,25
|
|
20230728,141700,139933440,9100,9100,9100,9100,0
|
|
20230728,141600,139933440,9100,9090,9100,9090,11
|
|
20230728,141500,139833440,9090,9090,9090,9090,0
|
|
20230728,141400,139833440,9090,9090,9090,9090,0
|
|
20230728,141300,139833440,9090,9090,9090,9090,0
|
|
20230728,141200,139833440,9090,9090,9090,9090,0
|
|
20230728,141100,139833440,9090,9090,9090,9090,0
|
|
20230728,141000,139833440,9090,9090,9090,9090,0
|
|
20230728,140900,139833440,9090,9090,9090,9090,0
|
|
20230728,140800,139833440,9090,9090,9090,9090,0
|
|
20230728,140700,139833440,9090,9090,9090,9090,0
|
|
20230728,140600,139833440,9090,9090,9090,9090,0
|
|
20230728,140500,139833440,9090,9090,9090,9090,0
|
|
20230728,140400,139833440,9090,9090,9090,9090,0
|
|
20230728,140300,139833440,9090,9090,9090,9090,41
|
|
20230728,140200,139460750,9100,9100,9100,9100,0
|
|
20230728,140100,139460750,9100,9100,9100,9100,3
|
|
20230728,140000,139433450,9100,9100,9100,9100,66
|
|
20230728,135900,138832850,9100,9100,9100,9100,0
|
|
20230728,135800,138832850,9100,9100,9100,9100,0
|
|
20230728,135700,138832850,9100,9100,9100,9100,0
|
|
20230728,135600,138832850,9100,9100,9100,9100,0
|
|
20230728,135500,138832850,9100,9100,9100,9100,0
|
|
20230728,135400,138832850,9100,9100,9100,9100,10
|
|
20230728,135300,138741850,9100,9100,9100,9100,0
|
|
20230728,135200,138741850,9100,9100,9100,9100,10
|
|
20230728,135100,138650850,9100,9100,9100,9100,0
|
|
20230728,135000,138650850,9100,9100,9100,9100,2
|
|
20230728,134900,138632650,9090,9090,9090,9090,0
|
|
20230728,134800,138632650,9090,9090,9090,9090,2
|
|
20230728,134700,138614470,9090,9090,9090,9090,57
|
|
20230728,134600,138096340,9100,9100,9100,9100,0
|
|
20230728,134500,138096340,9100,9100,9100,9100,0
|
|
20230728,134400,138096340,9100,9100,9100,9100,0
|
|
20230728,134300,138096340,9100,9100,9100,9100,1
|
|
20230728,134200,138087240,9090,9090,9090,9090,0
|
|
20230728,134100,138087240,9090,9090,9090,9090,31
|
|
20230728,134000,137805450,9090,9090,9090,9090,0
|
|
20230728,133900,137805450,9090,9090,9090,9090,0
|
|
20230728,133800,137805450,9090,9090,9090,9090,0
|
|
20230728,133700,137805450,9090,9090,9090,9090,0
|
|
20230728,133600,137805450,9090,9090,9090,9090,0
|
|
20230728,133500,137805450,9090,9090,9090,9090,0
|
|
20230728,133400,137805450,9090,9090,9090,9090,0
|
|
20230728,133300,137805450,9090,9090,9090,9090,0
|
|
20230728,133200,137805450,9090,9090,9090,9090,0
|
|
20230728,133100,137805450,9090,9090,9090,9090,1
|
|
20230728,133000,137796360,9080,9080,9080,9080,0
|
|
20230728,132900,137796360,9080,9080,9080,9080,0
|
|
20230728,132800,137796360,9080,9080,9080,9080,0
|
|
20230728,132700,137796360,9080,9080,9080,9080,0
|
|
20230728,132600,137796360,9080,9080,9080,9080,0
|
|
20230728,132500,137796360,9080,9080,9080,9080,8
|
|
20230728,132400,137723720,9080,9080,9080,9080,0
|
|
20230728,132300,137723720,9080,9080,9080,9080,0
|
|
20230728,132200,137723720,9080,9080,9080,9080,102
|
|
20230728,132100,136797560,9080,9080,9080,9080,1
|
|
20230728,132000,136788480,9030,9030,9030,9030,0
|
|
20230728,131900,136788480,9030,9030,9030,9030,0
|
|
20230728,131800,136788480,9030,9030,9030,9030,0
|
|
20230728,131700,136788480,9030,9030,9030,9030,0
|
|
20230728,131600,136788480,9030,9030,9030,9030,0
|
|
20230728,131500,136788480,9030,9030,9030,9030,1
|
|
20230728,131400,136779450,9080,9080,9080,9080,1
|
|
20230728,131300,136770370,9030,9030,9030,9030,1
|
|
20230728,131200,136761340,9100,9060,9100,9060,65
|
|
20230728,131100,136170430,9070,9060,9070,9060,35
|
|
20230728,131000,135853130,9060,9060,9060,9060,0
|
|
20230728,130900,135853130,9060,9060,9060,9060,0
|
|
20230728,130800,135853130,9060,9060,9060,9060,0
|
|
20230728,130700,135853130,9060,9060,9060,9060,0
|
|
20230728,130600,135853130,9060,9060,9060,9060,0
|
|
20230728,130500,135853130,9060,9060,9060,9060,1
|
|
20230728,130400,135844070,9030,9030,9030,9030,0
|
|
20230728,130300,135844070,9030,9030,9030,9030,0
|
|
20230728,130200,135844070,9030,9030,9030,9030,0
|
|
20230728,130100,135844070,9030,9030,9030,9030,0
|
|
20230728,130000,135844070,9030,9030,9030,9030,0
|
|
20230728,125900,135844070,9030,9030,9030,9030,0
|
|
20230728,125800,135844070,9030,9030,9030,9030,0
|
|
20230728,125700,135844070,9030,9030,9030,9030,0
|
|
20230728,125600,135844070,9030,9030,9030,9030,0
|
|
20230728,125500,135844070,9030,9030,9030,9030,0
|
|
20230728,125400,135844070,9030,9030,9030,9030,0
|
|
20230728,125300,135844070,9030,9030,9030,9030,0
|
|
20230728,125200,135844070,9030,9030,9030,9030,0
|
|
20230728,125100,135844070,9030,9030,9030,9030,0
|
|
20230728,125000,135844070,9030,9030,9030,9030,0
|
|
20230728,124900,135844070,9030,9030,9030,9030,1
|
|
20230728,124800,135835040,9080,9080,9080,9080,0
|
|
20230728,124700,135835040,9080,9080,9080,9080,0
|
|
20230728,124600,135835040,9080,9080,9080,9080,0
|
|
20230728,124500,135835040,9080,9080,9080,9080,0
|
|
20230728,124400,135835040,9080,9080,9080,9080,0
|
|
20230728,124300,135835040,9080,9080,9080,9080,0
|
|
20230728,124200,135835040,9080,9070,9080,9070,65
|
|
20230728,124100,135244890,9080,9080,9080,9080,0
|
|
20230728,124000,135244890,9080,9080,9080,9080,0
|
|
20230728,123900,135244890,9080,9080,9080,9080,0
|
|
20230728,123800,135244890,9080,9080,9080,9080,0
|
|
20230728,123700,135244890,9080,9080,9080,9080,0
|
|
20230728,123600,135244890,9080,9080,9080,9080,0
|
|
20230728,123500,135244890,9080,9080,9080,9080,0
|
|
20230728,123400,135244890,9080,9060,9080,9060,25
|
|
20230728,123300,135018370,9010,9010,9010,9010,0
|
|
20230728,123200,135018370,9010,9010,9010,9010,1000
|
|
20230728,123100,126008370,9010,9010,9010,9010,0
|
|
20230728,123000,126008370,9010,9060,9060,9010,11
|
|
20230728,122900,125908760,9010,9010,9010,9010,0
|
|
20230728,122800,125908760,9010,9010,9010,9010,0
|
|
20230728,122700,125908760,9010,9010,9010,9010,1
|
|
20230728,122600,125899750,9040,9030,9040,9030,129
|
|
20230728,122500,124734030,9020,9010,9020,9010,163
|
|
20230728,122400,123263960,8990,8990,8990,8990,0
|
|
20230728,122300,123263960,8990,8990,8990,8990,0
|
|
20230728,122200,123263960,8990,9000,9000,8990,634
|
|
20230728,122100,117562080,9010,9020,9020,9010,220
|
|
20230728,122000,115578780,9010,9010,9010,9010,0
|
|
20230728,121900,115578780,9010,9010,9010,9010,0
|
|
20230728,121800,115578780,9010,9010,9010,9010,567
|
|
20230728,121700,110470110,9020,9020,9020,9020,0
|
|
20230728,121600,110470110,9020,9020,9020,9020,363
|
|
20230728,121500,107195850,9030,9030,9030,9030,58
|
|
20230728,121400,106672110,9030,9030,9030,9030,0
|
|
20230728,121300,106672110,9030,9030,9030,9030,0
|
|
20230728,121200,106672110,9030,9030,9030,9030,1
|
|
20230728,121100,106663080,9080,9080,9080,9080,0
|
|
20230728,121000,106663080,9080,9080,9080,9080,0
|
|
20230728,120900,106663080,9080,9080,9080,9080,30
|
|
20230728,120800,106390680,9030,9030,9030,9030,0
|
|
20230728,120700,106390680,9030,9030,9030,9030,0
|
|
20230728,120600,106390680,9030,9030,9030,9030,0
|
|
20230728,120500,106390680,9030,9030,9030,9030,0
|
|
20230728,120400,106390680,9030,9030,9030,9030,0
|
|
20230728,120300,106390680,9030,9030,9030,9030,0
|
|
20230728,120200,106390680,9030,9030,9030,9030,0
|
|
20230728,120100,106390680,9030,9030,9030,9030,0
|
|
20230728,120000,106390680,9030,9030,9030,9030,0
|
|
20230728,115900,106390680,9030,9030,9030,9030,0
|
|
20230728,115800,106390680,9030,9030,9030,9030,0
|
|
20230728,115700,106390680,9030,9030,9030,9030,0
|
|
20230728,115600,106390680,9030,9030,9030,9030,0
|
|
20230728,115500,106390680,9030,9030,9030,9030,0
|
|
20230728,115400,106390680,9030,9030,9030,9030,0
|
|
20230728,115300,106390680,9030,9030,9030,9030,0
|
|
20230728,115200,106390680,9030,9030,9030,9030,0
|
|
20230728,115100,106390680,9030,9030,9030,9030,0
|
|
20230728,115000,106390680,9030,9030,9030,9030,0
|
|
20230728,114900,106390680,9030,9030,9030,9030,0
|
|
20230728,114800,106390680,9030,9030,9030,9030,0
|
|
20230728,114700,106390680,9030,9030,9030,9030,0
|
|
20230728,114600,106390680,9030,9030,9030,9030,0
|
|
20230728,114500,106390680,9030,9030,9030,9030,0
|
|
20230728,114400,106390680,9030,9030,9030,9030,0
|
|
20230728,114300,106390680,9030,9030,9030,9030,0
|
|
20230728,114200,106390680,9030,9030,9030,9030,0
|
|
20230728,114100,106390680,9030,9030,9030,9030,0
|
|
20230728,114000,106390680,9030,9030,9030,9030,0
|
|
20230728,113900,106390680,9030,9030,9030,9030,0
|
|
20230728,113800,106390680,9030,9030,9030,9030,0
|
|
20230728,113700,106390680,9030,9030,9030,9030,1
|
|
20230728,113600,106381650,9090,9090,9090,9090,0
|
|
20230728,113500,106381650,9090,9090,9090,9090,0
|
|
20230728,113400,106381650,9090,9090,9090,9090,0
|
|
20230728,113300,106381650,9090,9090,9090,9090,0
|
|
20230728,113200,106381650,9090,9090,9090,9090,0
|
|
20230728,113100,106381650,9090,9090,9090,9090,0
|
|
20230728,113000,106381650,9090,9090,9090,9090,0
|
|
20230728,112900,106381650,9090,9090,9090,9090,1
|
|
20230728,112800,106372560,9090,9090,9090,9090,0
|
|
20230728,112700,106372560,9090,9090,9090,9090,0
|
|
20230728,112600,106372560,9090,9090,9090,9090,0
|
|
20230728,112500,106372560,9090,9090,9090,9090,0
|
|
20230728,112400,106372560,9090,9090,9090,9090,0
|
|
20230728,112300,106372560,9090,9090,9090,9090,0
|
|
20230728,112200,106372560,9090,9080,9090,9080,300
|
|
20230728,112100,103645750,9060,9060,9060,9060,106
|
|
20230728,112000,102685390,9010,9010,9010,9010,0
|
|
20230728,111900,102685390,9010,9010,9010,9010,0
|
|
20230728,111800,102685390,9010,9020,9020,9010,600
|
|
20230728,111700,97278520,9020,9020,9020,9020,2
|
|
20230728,111600,97260480,9020,9020,9020,9020,0
|
|
20230728,111500,97260480,9020,9020,9020,9020,0
|
|
20230728,111400,97260480,9020,9020,9020,9020,0
|
|
20230728,111300,97260480,9020,9020,9020,9020,0
|
|
20230728,111200,97260480,9020,9020,9020,9020,0
|
|
20230728,111100,97260480,9020,9020,9020,9020,11
|
|
20230728,111000,97161260,9080,9080,9080,9080,0
|
|
20230728,110900,97161260,9080,9080,9080,9080,0
|
|
20230728,110800,97161260,9080,9080,9080,9080,0
|
|
20230728,110700,97161260,9080,9080,9080,9080,23
|
|
20230728,110600,96952420,9000,9080,9080,9000,5000
|
|
20230728,110500,51842240,9080,9080,9080,9080,0
|
|
20230728,110400,51842240,9080,9080,9080,9080,1
|
|
20230728,110300,51833160,9110,9110,9110,9110,3
|
|
20230728,110200,51805830,9110,9110,9110,9110,0
|
|
20230728,110100,51805830,9110,9110,9110,9110,1
|
|
20230728,110000,51796720,9100,9100,9100,9100,0
|
|
20230728,105900,51796720,9100,9100,9100,9100,0
|
|
20230728,105800,51796720,9100,9100,9100,9100,0
|
|
20230728,105700,51796720,9100,9100,9100,9100,23
|
|
20230728,105600,51587420,9100,9100,9100,9100,0
|
|
20230728,105500,51587420,9100,9100,9100,9100,0
|
|
20230728,105400,51587420,9100,9100,9100,9100,0
|
|
20230728,105300,51587420,9100,9100,9100,9100,0
|
|
20230728,105200,51587420,9100,9100,9100,9100,0
|
|
20230728,105100,51587420,9100,9100,9100,9100,0
|
|
20230728,105000,51587420,9100,9100,9100,9100,0
|
|
20230728,104900,51587420,9100,9100,9100,9100,0
|
|
20230728,104800,51587420,9100,9100,9100,9100,0
|
|
20230728,104700,51587420,9100,9100,9100,9100,0
|
|
20230728,104600,51587420,9100,9100,9100,9100,0
|
|
20230728,104500,51587420,9100,9100,9100,9100,0
|
|
20230728,104400,51587420,9100,9100,9100,9100,0
|
|
20230728,104300,51587420,9100,9100,9100,9100,0
|
|
20230728,104200,51587420,9100,9100,9100,9100,1
|
|
20230728,104100,51578320,9050,9050,9050,9050,0
|
|
20230728,104000,51578320,9050,9050,9050,9050,0
|
|
20230728,103900,51578320,9050,9050,9050,9050,0
|
|
20230728,103800,51578320,9050,9050,9050,9050,1
|
|
20230728,103700,51569270,9100,9100,9100,9100,0
|
|
20230728,103600,51569270,9100,9100,9100,9100,0
|
|
20230728,103500,51569270,9100,9100,9100,9100,0
|
|
20230728,103400,51569270,9100,9100,9100,9100,0
|
|
20230728,103300,51569270,9100,9040,9100,9040,11
|
|
20230728,103200,51469770,9040,9050,9050,9040,130
|
|
20230728,103100,50294390,9120,9120,9120,9120,0
|
|
20230728,103000,50294390,9120,9120,9120,9120,0
|
|
20230728,102900,50294390,9120,9120,9120,9120,0
|
|
20230728,102800,50294390,9120,9120,9120,9120,1
|
|
20230728,102700,50285270,9120,9120,9120,9120,0
|
|
20230728,102600,50285270,9120,9120,9120,9120,0
|
|
20230728,102500,50285270,9120,9120,9120,9120,0
|
|
20230728,102400,50285270,9120,9120,9120,9120,0
|
|
20230728,102300,50285270,9120,9120,9120,9120,3
|
|
20230728,102200,50257910,9120,9120,9120,9120,1
|
|
20230728,102100,50248790,9110,9110,9110,9110,12
|
|
20230728,102000,50139470,9130,9130,9130,9130,0
|
|
20230728,101900,50139470,9130,9130,9130,9130,10
|
|
20230728,101800,50048170,9130,9130,9130,9130,0
|
|
20230728,101700,50048170,9130,9130,9130,9130,0
|
|
20230728,101600,50048170,9130,9130,9130,9130,0
|
|
20230728,101500,50048170,9130,9130,9130,9130,0
|
|
20230728,101400,50048170,9130,9130,9130,9130,1
|
|
20230728,101300,50039040,9100,9100,9100,9100,5
|
|
20230728,101200,49993540,9100,9100,9100,9100,2
|
|
20230728,101100,49975340,9110,9110,9110,9110,216
|
|
20230728,101000,48007580,9110,9110,9110,9110,0
|
|
20230728,100900,48007580,9110,9110,9110,9110,0
|
|
20230728,100800,48007580,9110,9110,9110,9110,0
|
|
20230728,100700,48007580,9110,9110,9110,9110,0
|
|
20230728,100600,48007580,9110,9110,9110,9110,12
|
|
20230728,100500,47898260,9110,9110,9110,9110,0
|
|
20230728,100400,47898260,9110,9110,9110,9110,0
|
|
20230728,100300,47898260,9110,9110,9110,9110,4
|
|
20230728,100200,47861820,9090,9080,9090,9040,203
|
|
20230728,100100,46022050,9070,9070,9070,9070,0
|
|
20230728,100000,46022050,9070,9070,9070,9070,5
|
|
20230728,095900,45976700,9070,9070,9070,9070,17
|
|
20230728,095800,45822510,9070,9070,9070,9070,4
|
|
20230728,095700,45786230,9040,9040,9040,9040,0
|
|
20230728,095600,45786230,9040,9040,9040,9040,0
|
|
20230728,095500,45786230,9040,9040,9040,9040,0
|
|
20230728,095400,45786230,9040,9040,9040,9040,0
|
|
20230728,095300,45786230,9040,9040,9040,9040,20
|
|
20230728,095200,45605430,9050,9050,9050,9050,36
|
|
20230728,095100,45279630,9050,9080,9080,9050,945
|
|
20230728,095000,36710880,9080,9080,9080,9080,21
|
|
20230728,094900,36520200,9120,9120,9120,9120,1
|
|
20230728,094800,36511080,9080,9080,9080,9080,1
|
|
20230728,094700,36502000,9070,9080,9080,9070,690
|
|
20230728,094600,30240570,9150,9150,9150,9150,0
|
|
20230728,094500,30240570,9150,9150,9150,9150,5
|
|
20230728,094400,30194820,9080,9080,9080,9080,0
|
|
20230728,094300,30194820,9080,9080,9080,9080,30
|
|
20230728,094200,29922420,9150,9150,9150,9150,0
|
|
20230728,094100,29922420,9150,9150,9150,9150,1
|
|
20230728,094000,29913270,9070,9070,9070,9070,2
|
|
20230728,093900,29895130,9070,9070,9070,9070,1
|
|
20230728,093800,29886060,9160,9160,9160,9160,10
|
|
20230728,093700,29794460,9160,9100,9160,9100,501
|
|
20230728,093600,25215430,9100,9100,9100,9100,0
|
|
20230728,093500,25215430,9100,9100,9100,9100,41
|
|
20230728,093400,24842330,9060,9070,9070,9060,287
|
|
20230728,093300,22241640,9070,9070,9070,9070,5
|
|
20230728,093200,22196290,9100,9090,9100,9070,19
|
|
20230728,093100,22023430,9060,9060,9060,9060,50
|
|
20230728,093000,21570430,9090,9090,9090,9090,19
|
|
20230728,092900,21397720,9060,9060,9060,9060,2
|
|
20230728,092800,21379600,9090,9090,9090,9090,1
|
|
20230728,092700,21370510,9100,9100,9100,9100,0
|
|
20230728,092600,21370510,9100,9050,9100,9050,130
|
|
20230728,092500,20190140,9070,9070,9070,9070,0
|
|
20230728,092400,20190140,9070,9070,9070,9070,55
|
|
20230728,092300,19691290,9050,9050,9050,9050,0
|
|
20230728,092200,19691290,9050,9050,9050,9050,0
|
|
20230728,092100,19691290,9050,9050,9050,9050,0
|
|
20230728,092000,19691290,9050,9050,9050,9050,10
|
|
20230728,091900,19600790,9070,9070,9070,9070,47
|
|
20230728,091800,19174500,9080,9080,9080,9080,0
|
|
20230728,091700,19174500,9080,9080,9080,9080,0
|
|
20230728,091600,19174500,9080,9080,9080,9080,50
|
|
20230728,091500,18720500,9080,9080,9080,9080,1
|
|
20230728,091400,18711420,9080,9070,9080,9070,954
|
|
20230728,091300,10049970,9070,9050,9070,9050,157
|
|
20230728,091200,8627620,9050,9040,9050,9040,159
|
|
20230728,091100,7190180,9050,9050,9050,9050,20
|
|
20230728,091000,7009180,9060,9060,9060,9060,0
|
|
20230728,090900,7009180,9060,9060,9060,9060,0
|
|
20230728,090800,7009180,9060,9050,9060,9050,49
|
|
20230728,090700,6565720,9010,9010,9010,9010,0
|
|
20230728,090600,6565720,9010,9010,9010,9010,0
|
|
20230728,090500,6565720,9010,9000,9010,9000,392
|
|
20230728,090400,3035740,8940,8940,8940,8940,0
|
|
20230728,090300,3035740,8940,8940,8940,8940,0
|
|
20230728,090200,3035740,8940,8940,8940,8940,0
|
|
20230728,090100,3035740,8940,9000,9000,8940,211
|
|
20230728,090000,1143090,9000,9000,9000,9000,118
|