611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190800,450653010,13280,13280,13280,13280,462
|
|
20230728,190700,450653010,13280,13280,13280,13280,0
|
|
20230728,190600,450653010,13280,13280,13280,13280,0
|
|
20230728,190500,450653010,13280,13280,13280,13280,0
|
|
20230728,190400,450653010,13280,13280,13280,13280,0
|
|
20230728,190300,450653010,13280,13280,13280,13280,0
|
|
20230728,190200,450653010,13280,13280,13280,13280,0
|
|
20230728,190100,450653010,13280,13280,13280,13280,0
|
|
20230728,190000,450653010,13280,13280,13280,13280,0
|
|
20230728,185900,450653010,13280,13280,13280,13280,0
|
|
20230728,185800,450653010,13280,13280,13280,13280,0
|
|
20230728,185700,450653010,13280,13280,13280,13280,0
|
|
20230728,185600,450653010,13280,13280,13280,13280,0
|
|
20230728,185500,450653010,13280,13280,13280,13280,0
|
|
20230728,185400,450653010,13280,13280,13280,13280,0
|
|
20230728,185300,450653010,13280,13280,13280,13280,0
|
|
20230728,185200,450653010,13280,13280,13280,13280,0
|
|
20230728,185100,450653010,13280,13280,13280,13280,0
|
|
20230728,185000,450653010,13280,13280,13280,13280,0
|
|
20230728,184900,450653010,13280,13280,13280,13280,0
|
|
20230728,184800,450653010,13280,13280,13280,13280,0
|
|
20230728,184700,450653010,13280,13280,13280,13280,0
|
|
20230728,184600,450653010,13280,13280,13280,13280,0
|
|
20230728,184500,450653010,13280,13280,13280,13280,0
|
|
20230728,184400,450653010,13280,13280,13280,13280,0
|
|
20230728,184300,450653010,13280,13280,13280,13280,0
|
|
20230728,184200,450653010,13280,13280,13280,13280,0
|
|
20230728,184100,450653010,13280,13280,13280,13280,0
|
|
20230728,184000,450653010,13280,13280,13280,13280,0
|
|
20230728,183900,450653010,13280,13280,13280,13280,0
|
|
20230728,183800,450653010,13280,13280,13280,13280,462
|
|
20230728,183700,450653010,13280,13280,13280,13280,0
|
|
20230728,183600,450653010,13280,13280,13280,13280,0
|
|
20230728,183500,450653010,13280,13280,13280,13280,0
|
|
20230728,183400,450653010,13280,13280,13280,13280,0
|
|
20230728,183300,450653010,13280,13280,13280,13280,0
|
|
20230728,183200,450653010,13280,13280,13280,13280,0
|
|
20230728,183100,450653010,13280,13280,13280,13280,0
|
|
20230728,183000,450653010,13280,13280,13280,13280,0
|
|
20230728,182900,450653010,13280,13280,13280,13280,0
|
|
20230728,182800,450653010,13280,13280,13280,13280,0
|
|
20230728,182700,450653010,13280,13280,13280,13280,0
|
|
20230728,182600,450653010,13280,13280,13280,13280,0
|
|
20230728,182500,450653010,13280,13280,13280,13280,0
|
|
20230728,182400,450653010,13280,13280,13280,13280,0
|
|
20230728,182300,450653010,13280,13280,13280,13280,0
|
|
20230728,182200,450653010,13280,13280,13280,13280,0
|
|
20230728,182100,450653010,13280,13280,13280,13280,0
|
|
20230728,182000,450653010,13280,13280,13280,13280,0
|
|
20230728,181900,450653010,13280,13280,13280,13280,0
|
|
20230728,181800,450653010,13280,13280,13280,13280,0
|
|
20230728,181700,450653010,13280,13280,13280,13280,0
|
|
20230728,181600,450653010,13280,13280,13280,13280,0
|
|
20230728,181500,450653010,13280,13280,13280,13280,0
|
|
20230728,181400,450653010,13280,13280,13280,13280,0
|
|
20230728,181300,450653010,13280,13280,13280,13280,0
|
|
20230728,181200,450653010,13280,13280,13280,13280,0
|
|
20230728,181100,450653010,13280,13280,13280,13280,0
|
|
20230728,181000,450653010,13280,13280,13280,13280,0
|
|
20230728,180900,450653010,13280,13280,13280,13280,0
|
|
20230728,180800,450653010,13280,13280,13280,13280,462
|
|
20230728,180700,450653010,13280,13280,13280,13280,0
|
|
20230728,180600,450653010,13280,13280,13280,13280,0
|
|
20230728,180500,450653010,13280,13280,13280,13280,0
|
|
20230728,180400,450653010,13280,13280,13280,13280,0
|
|
20230728,180300,450653010,13280,13280,13280,13280,0
|
|
20230728,180200,450653010,13280,13280,13280,13280,0
|
|
20230728,180100,450653010,13280,13280,13280,13280,0
|
|
20230728,180000,450653010,13280,13280,13280,13280,0
|
|
20230728,175900,450653010,13280,13280,13280,13280,0
|
|
20230728,175800,450653010,13280,13280,13280,13280,0
|
|
20230728,175700,450653010,13280,13280,13280,13280,0
|
|
20230728,175600,450653010,13280,13280,13280,13280,0
|
|
20230728,175500,450653010,13280,13280,13280,13280,0
|
|
20230728,175400,450653010,13280,13280,13280,13280,0
|
|
20230728,175300,450653010,13280,13280,13280,13280,0
|
|
20230728,175200,450653010,13280,13280,13280,13280,0
|
|
20230728,175100,450653010,13280,13280,13280,13280,0
|
|
20230728,175000,450653010,13280,13280,13280,13280,0
|
|
20230728,174900,450653010,13280,13280,13280,13280,0
|
|
20230728,174800,450653010,13280,13280,13280,13280,0
|
|
20230728,174700,450653010,13280,13280,13280,13280,0
|
|
20230728,174600,450653010,13280,13280,13280,13280,0
|
|
20230728,174500,450653010,13280,13280,13280,13280,0
|
|
20230728,174400,450653010,13280,13280,13280,13280,0
|
|
20230728,174300,450653010,13280,13280,13280,13280,0
|
|
20230728,174200,450653010,13280,13280,13280,13280,0
|
|
20230728,174100,450653010,13280,13280,13280,13280,0
|
|
20230728,174000,450653010,13280,13280,13280,13280,0
|
|
20230728,173900,450653010,13280,13280,13280,13280,0
|
|
20230728,173800,450653010,13280,13280,13280,13280,462
|
|
20230728,173700,450653010,13280,13280,13280,13280,0
|
|
20230728,173600,450653010,13280,13280,13280,13280,0
|
|
20230728,173500,450653010,13280,13280,13280,13280,0
|
|
20230728,173400,450653010,13280,13280,13280,13280,0
|
|
20230728,173300,450653010,13280,13280,13280,13280,0
|
|
20230728,173200,450653010,13280,13280,13280,13280,0
|
|
20230728,173100,450653010,13280,13280,13280,13280,0
|
|
20230728,173000,450653010,13280,13280,13280,13280,0
|
|
20230728,172900,450653010,13280,13280,13280,13280,0
|
|
20230728,172800,450653010,13280,13280,13280,13280,0
|
|
20230728,172700,450653010,13280,13280,13280,13280,0
|
|
20230728,172600,450653010,13280,13280,13280,13280,0
|
|
20230728,172500,450653010,13280,13280,13280,13280,0
|
|
20230728,172400,450653010,13280,13280,13280,13280,0
|
|
20230728,172300,450653010,13280,13280,13280,13280,0
|
|
20230728,172200,450653010,13280,13280,13280,13280,0
|
|
20230728,172100,450653010,13280,13280,13280,13280,0
|
|
20230728,172000,450653010,13280,13280,13280,13280,0
|
|
20230728,171900,450653010,13280,13280,13280,13280,0
|
|
20230728,171800,450653010,13280,13280,13280,13280,0
|
|
20230728,171700,450653010,13280,13280,13280,13280,0
|
|
20230728,171600,450653010,13280,13280,13280,13280,0
|
|
20230728,171500,450653010,13280,13280,13280,13280,0
|
|
20230728,171400,450653010,13280,13280,13280,13280,0
|
|
20230728,171300,450653010,13280,13280,13280,13280,0
|
|
20230728,171200,450653010,13280,13280,13280,13280,0
|
|
20230728,171100,450653010,13280,13280,13280,13280,0
|
|
20230728,171000,450653010,13280,13280,13280,13280,0
|
|
20230728,170900,450653010,13280,13280,13280,13280,0
|
|
20230728,170800,450653010,13280,13280,13280,13280,462
|
|
20230728,170700,450653010,13280,13280,13280,13280,0
|
|
20230728,170600,450653010,13280,13280,13280,13280,0
|
|
20230728,170500,450653010,13280,13280,13280,13280,0
|
|
20230728,170400,450653010,13280,13280,13280,13280,0
|
|
20230728,170300,450653010,13280,13280,13280,13280,0
|
|
20230728,170200,450653010,13280,13280,13280,13280,0
|
|
20230728,170100,450653010,13280,13280,13280,13280,0
|
|
20230728,170000,450653010,13280,13280,13280,13280,0
|
|
20230728,165900,450653010,13280,13280,13280,13280,0
|
|
20230728,165800,450653010,13280,13280,13280,13280,0
|
|
20230728,165700,450653010,13280,13280,13280,13280,0
|
|
20230728,165600,450653010,13280,13280,13280,13280,0
|
|
20230728,165500,450653010,13280,13280,13280,13280,0
|
|
20230728,165400,450653010,13280,13280,13280,13280,0
|
|
20230728,165300,450653010,13280,13280,13280,13280,0
|
|
20230728,165200,450653010,13280,13280,13280,13280,0
|
|
20230728,165100,450653010,13280,13280,13280,13280,0
|
|
20230728,165000,450653010,13280,13280,13280,13280,0
|
|
20230728,164900,450653010,13280,13280,13280,13280,0
|
|
20230728,164800,450653010,13280,13280,13280,13280,0
|
|
20230728,164700,450653010,13280,13280,13280,13280,0
|
|
20230728,164600,450653010,13280,13280,13280,13280,0
|
|
20230728,164500,450653010,13280,13280,13280,13280,0
|
|
20230728,164400,450653010,13280,13280,13280,13280,0
|
|
20230728,164300,450653010,13280,13280,13280,13280,0
|
|
20230728,164200,450653010,13280,13280,13280,13280,0
|
|
20230728,164100,450653010,13280,13280,13280,13280,0
|
|
20230728,164000,450653010,13280,13280,13280,13280,0
|
|
20230728,163900,450653010,13280,13280,13280,13280,0
|
|
20230728,163800,450653010,13280,13280,13280,13280,462
|
|
20230728,163700,450653010,13280,13280,13280,13280,0
|
|
20230728,163600,450653010,13280,13280,13280,13280,0
|
|
20230728,163500,450653010,13280,13280,13280,13280,0
|
|
20230728,163400,450653010,13280,13280,13280,13280,0
|
|
20230728,163300,450653010,13280,13280,13280,13280,0
|
|
20230728,163200,450653010,13280,13280,13280,13280,0
|
|
20230728,163100,450653010,13280,13280,13280,13280,0
|
|
20230728,163000,450653010,13280,13280,13280,13280,0
|
|
20230728,162900,450653010,13280,13280,13280,13280,0
|
|
20230728,162800,450653010,13280,13280,13280,13280,0
|
|
20230728,162700,450653010,13280,13280,13280,13280,0
|
|
20230728,162600,450653010,13280,13280,13280,13280,0
|
|
20230728,162500,450653010,13280,13280,13280,13280,0
|
|
20230728,162400,450653010,13280,13280,13280,13280,0
|
|
20230728,162300,450653010,13280,13280,13280,13280,0
|
|
20230728,162200,450653010,13280,13280,13280,13280,0
|
|
20230728,162100,450653010,13280,13280,13280,13280,0
|
|
20230728,162000,450653010,13280,13280,13280,13280,0
|
|
20230728,161900,450653010,13280,13280,13280,13280,0
|
|
20230728,161800,450653010,13280,13280,13280,13280,0
|
|
20230728,161700,450653010,13280,13280,13280,13280,0
|
|
20230728,161600,450653010,13280,13280,13280,13280,0
|
|
20230728,161500,450653010,13280,13280,13280,13280,0
|
|
20230728,161400,450653010,13280,13280,13280,13280,0
|
|
20230728,161300,450653010,13280,13280,13280,13280,0
|
|
20230728,161200,450653010,13280,13280,13280,13280,0
|
|
20230728,161100,450653010,13280,13280,13280,13280,0
|
|
20230728,161000,450653010,13280,13280,13280,13280,0
|
|
20230728,160900,450653010,13280,13280,13280,13280,0
|
|
20230728,160800,450653010,13280,13280,13280,13280,462
|
|
20230728,160700,450653010,13280,13280,13280,13280,0
|
|
20230728,160600,450653010,13280,13280,13280,13280,0
|
|
20230728,160500,450653010,13280,13280,13280,13280,0
|
|
20230728,160400,450653010,13280,13280,13280,13280,0
|
|
20230728,160300,450653010,13280,13280,13280,13280,0
|
|
20230728,160200,450653010,13280,13280,13280,13280,0
|
|
20230728,160100,450653010,13280,13280,13280,13280,0
|
|
20230728,160000,450653010,13280,13280,13280,13280,0
|
|
20230728,155900,450653010,13280,13280,13280,13280,0
|
|
20230728,155800,450653010,13280,13280,13280,13280,0
|
|
20230728,155700,450653010,13280,13280,13280,13280,0
|
|
20230728,155600,450653010,13280,13280,13280,13280,0
|
|
20230728,155500,450653010,13280,13280,13280,13280,0
|
|
20230728,155400,450653010,13280,13280,13280,13280,0
|
|
20230728,155300,450653010,13280,13280,13280,13280,0
|
|
20230728,155200,450653010,13280,13280,13280,13280,0
|
|
20230728,155100,450653010,13280,13280,13280,13280,0
|
|
20230728,155000,450653010,13280,13280,13280,13280,0
|
|
20230728,154900,450653010,13280,13280,13280,13280,0
|
|
20230728,154800,450653010,13280,13280,13280,13280,0
|
|
20230728,154700,450653010,13280,13280,13280,13280,0
|
|
20230728,154600,450653010,13280,13280,13280,13280,0
|
|
20230728,154500,450653010,13280,13280,13280,13280,0
|
|
20230728,154400,450653010,13280,13280,13280,13280,0
|
|
20230728,154300,450653010,13280,13280,13280,13280,0
|
|
20230728,154200,450653010,13280,13280,13280,13280,0
|
|
20230728,154100,450653010,13280,13280,13280,13280,0
|
|
20230728,154000,450653010,13280,13280,13280,13280,0
|
|
20230728,153900,450653010,13280,13280,13280,13280,0
|
|
20230728,153800,450653010,13280,13280,13280,13280,462
|
|
20230728,153700,450653010,13280,13280,13280,13280,0
|
|
20230728,153600,450653010,13280,13280,13280,13280,0
|
|
20230728,153500,450653010,13280,13280,13280,13280,0
|
|
20230728,153400,450653010,13280,13280,13280,13280,0
|
|
20230728,153300,450653010,13280,13280,13280,13280,0
|
|
20230728,153200,450653010,13280,13280,13280,13280,0
|
|
20230728,153100,450653010,13280,13280,13280,13280,0
|
|
20230728,153000,450653010,13280,13280,13280,13280,462
|
|
20230728,152900,444517650,13280,13280,13280,13280,0
|
|
20230728,152800,444517650,13280,13280,13280,13280,0
|
|
20230728,152700,444517650,13280,13280,13280,13280,0
|
|
20230728,152600,444517650,13280,13280,13280,13280,0
|
|
20230728,152500,444517650,13280,13280,13280,13280,0
|
|
20230728,152400,444517650,13280,13280,13280,13280,0
|
|
20230728,152300,444517650,13280,13280,13280,13280,0
|
|
20230728,152200,444517650,13280,13280,13280,13280,0
|
|
20230728,152100,444517650,13280,13280,13280,13280,0
|
|
20230728,152000,444517650,13280,13280,13280,13280,0
|
|
20230728,151900,444517650,13280,13330,13330,13280,415
|
|
20230728,151800,438987550,13270,13270,13270,13270,0
|
|
20230728,151700,438987550,13270,13290,13330,13270,121
|
|
20230728,151600,437379630,13290,13280,13290,13280,3
|
|
20230728,151500,437339770,13280,13280,13280,13280,8
|
|
20230728,151400,437233530,13280,13280,13280,13280,0
|
|
20230728,151300,437233530,13280,13280,13280,13280,126
|
|
20230728,151200,435560250,13280,13280,13280,13280,0
|
|
20230728,151100,435560250,13280,13280,13280,13280,8
|
|
20230728,151000,435454010,13270,13270,13270,13270,0
|
|
20230728,150900,435454010,13270,13270,13270,13270,77
|
|
20230728,150800,434432220,13270,13270,13270,13270,104
|
|
20230728,150700,433052140,13270,13270,13270,13270,326
|
|
20230728,150600,428726120,13260,13260,13260,13260,300
|
|
20230728,150500,424748120,13270,13270,13270,13270,0
|
|
20230728,150400,424748120,13270,13270,13270,13270,5
|
|
20230728,150300,424681770,13270,13270,13270,13270,0
|
|
20230728,150200,424681770,13270,13270,13270,13270,0
|
|
20230728,150100,424681770,13270,13270,13270,13270,0
|
|
20230728,150000,424681770,13270,13270,13270,13270,0
|
|
20230728,145900,424681770,13270,13270,13270,13270,0
|
|
20230728,145800,424681770,13270,13270,13270,13270,20
|
|
20230728,145700,424416370,13270,13270,13270,13270,0
|
|
20230728,145600,424416370,13270,13270,13270,13270,0
|
|
20230728,145500,424416370,13270,13270,13270,13270,1
|
|
20230728,145400,424403100,13260,13260,13260,13260,0
|
|
20230728,145300,424403100,13260,13260,13260,13260,0
|
|
20230728,145200,424403100,13260,13260,13260,13260,30
|
|
20230728,145100,424005300,13260,13260,13260,13260,0
|
|
20230728,145000,424005300,13260,13260,13260,13260,2
|
|
20230728,144900,423978780,13250,13250,13250,13250,0
|
|
20230728,144800,423978780,13250,13250,13250,13250,0
|
|
20230728,144700,423978780,13250,13250,13250,13250,0
|
|
20230728,144600,423978780,13250,13250,13250,13250,0
|
|
20230728,144500,423978780,13250,13250,13250,13250,17
|
|
20230728,144400,423753530,13240,13240,13240,13240,1
|
|
20230728,144300,423740290,13230,13230,13230,13230,0
|
|
20230728,144200,423740290,13230,13230,13230,13230,0
|
|
20230728,144100,423740290,13230,13230,13240,13230,1001
|
|
20230728,144000,410489510,13210,13210,13210,13210,0
|
|
20230728,143900,410489510,13210,13210,13210,13210,21
|
|
20230728,143800,410212100,13220,13220,13220,13220,4
|
|
20230728,143700,410159220,13220,13220,13220,13220,0
|
|
20230728,143600,410159220,13220,13220,13220,13220,0
|
|
20230728,143500,410159220,13220,13220,13220,13220,0
|
|
20230728,143400,410159220,13220,13220,13220,13220,0
|
|
20230728,143300,410159220,13220,13220,13220,13220,1
|
|
20230728,143200,410146000,13210,13210,13210,13210,0
|
|
20230728,143100,410146000,13210,13210,13210,13210,120
|
|
20230728,143000,408560800,13200,13200,13200,13200,0
|
|
20230728,142900,408560800,13200,13200,13200,13200,0
|
|
20230728,142800,408560800,13200,13200,13200,13200,0
|
|
20230728,142700,408560800,13200,13200,13200,13200,3
|
|
20230728,142600,408521200,13200,13200,13200,13200,30
|
|
20230728,142500,408125200,13180,13180,13180,13180,8
|
|
20230728,142400,408019760,13180,13180,13180,13180,0
|
|
20230728,142300,408019760,13180,13180,13180,13180,0
|
|
20230728,142200,408019760,13180,13180,13180,13180,51
|
|
20230728,142100,407347580,13190,13190,13190,13190,17
|
|
20230728,142000,407123350,13200,13200,13200,13200,10
|
|
20230728,141900,406991350,13190,13200,13200,13190,245
|
|
20230728,141800,403758130,13200,13210,13210,13200,136
|
|
20230728,141700,401962730,13210,13210,13210,13210,1
|
|
20230728,141600,401949520,13200,13200,13200,13200,0
|
|
20230728,141500,401949520,13200,13210,13210,13200,877
|
|
20230728,141400,390373080,13230,13230,13230,13230,4
|
|
20230728,141300,390320160,13230,13230,13230,13230,0
|
|
20230728,141200,390320160,13230,13230,13230,13230,0
|
|
20230728,141100,390320160,13230,13230,13230,13230,0
|
|
20230728,141000,390320160,13230,13230,13230,13230,0
|
|
20230728,140900,390320160,13230,13200,13230,13200,358
|
|
20230728,140800,385594500,13210,13210,13210,13210,1061
|
|
20230728,140700,371578690,13210,13210,13210,13210,0
|
|
20230728,140600,371578690,13210,13240,13240,13210,277
|
|
20230728,140500,367917760,13240,13240,13240,13240,5
|
|
20230728,140400,367851560,13240,13250,13250,13230,813
|
|
20230728,140300,357085180,13270,13260,13270,13260,68
|
|
20230728,140200,356183490,13270,13260,13270,13260,52
|
|
20230728,140100,355493950,13270,13270,13270,13270,0
|
|
20230728,140000,355493950,13270,13270,13270,13270,0
|
|
20230728,135900,355493950,13270,13270,13270,13270,4
|
|
20230728,135800,355440870,13260,13270,13270,13260,28
|
|
20230728,135700,355069320,13270,13270,13270,13270,0
|
|
20230728,135600,355069320,13270,13270,13270,13270,0
|
|
20230728,135500,355069320,13270,13270,13270,13270,0
|
|
20230728,135400,355069320,13270,13270,13270,13270,0
|
|
20230728,135300,355069320,13270,13270,13270,13270,0
|
|
20230728,135200,355069320,13270,13270,13270,13270,0
|
|
20230728,135100,355069320,13270,13270,13270,13270,0
|
|
20230728,135000,355069320,13270,13270,13270,13270,0
|
|
20230728,134900,355069320,13270,13270,13270,13270,0
|
|
20230728,134800,355069320,13270,13270,13270,13270,0
|
|
20230728,134700,355069320,13270,13270,13270,13270,0
|
|
20230728,134600,355069320,13270,13280,13280,13270,718
|
|
20230728,134500,345541450,13280,13280,13280,13280,0
|
|
20230728,134400,345541450,13280,13280,13280,13280,106
|
|
20230728,134300,344133770,13280,13280,13280,13280,0
|
|
20230728,134200,344133770,13280,13280,13280,13280,0
|
|
20230728,134100,344133770,13280,13280,13280,13280,0
|
|
20230728,134000,344133770,13280,13280,13280,13280,5
|
|
20230728,133900,344067370,13280,13280,13280,13280,0
|
|
20230728,133800,344067370,13280,13280,13280,13280,0
|
|
20230728,133700,344067370,13280,13280,13280,13280,0
|
|
20230728,133600,344067370,13280,13280,13280,13280,49
|
|
20230728,133500,343416650,13290,13280,13290,13280,53
|
|
20230728,133400,342712780,13280,13290,13290,13280,15
|
|
20230728,133300,342513480,13270,13270,13270,13270,0
|
|
20230728,133200,342513480,13270,13270,13270,13270,0
|
|
20230728,133100,342513480,13270,13270,13270,13270,0
|
|
20230728,133000,342513480,13270,13270,13270,13270,0
|
|
20230728,132900,342513480,13270,13270,13270,13270,218
|
|
20230728,132800,339620620,13270,13280,13280,13270,103
|
|
20230728,132700,338253780,13280,13280,13280,13280,79
|
|
20230728,132600,337204660,13280,13280,13280,13280,0
|
|
20230728,132500,337204660,13280,13280,13280,13280,0
|
|
20230728,132400,337204660,13280,13280,13280,13280,11
|
|
20230728,132300,337058580,13280,13280,13280,13280,10
|
|
20230728,132200,336925780,13280,13280,13280,13280,54
|
|
20230728,132100,336208660,13270,13270,13270,13270,0
|
|
20230728,132000,336208660,13270,13270,13270,13270,0
|
|
20230728,131900,336208660,13270,13270,13270,13270,0
|
|
20230728,131800,336208660,13270,13270,13270,13270,0
|
|
20230728,131700,336208660,13270,13270,13270,13270,0
|
|
20230728,131600,336208660,13270,13270,13270,13270,0
|
|
20230728,131500,336208660,13270,13270,13270,13270,0
|
|
20230728,131400,336208660,13270,13270,13270,13270,0
|
|
20230728,131300,336208660,13270,13270,13270,13270,100
|
|
20230728,131200,334881660,13270,13270,13270,13270,0
|
|
20230728,131100,334881660,13270,13270,13270,13270,147
|
|
20230728,131000,332930970,13270,13270,13270,13270,2
|
|
20230728,130900,332904430,13270,13270,13270,13270,0
|
|
20230728,130800,332904430,13270,13270,13270,13270,30
|
|
20230728,130700,332506330,13280,13280,13280,13280,0
|
|
20230728,130600,332506330,13280,13280,13280,13280,0
|
|
20230728,130500,332506330,13280,13310,13310,13280,765
|
|
20230728,130400,322328870,13320,13320,13320,13320,40
|
|
20230728,130300,321796070,13310,13310,13310,13310,0
|
|
20230728,130200,321796070,13310,13310,13310,13310,0
|
|
20230728,130100,321796070,13310,13310,13310,13310,0
|
|
20230728,130000,321796070,13310,13310,13310,13310,100
|
|
20230728,125900,320465070,13310,13340,13340,13310,116
|
|
20230728,125800,318920230,13320,13320,13320,13320,100
|
|
20230728,125700,317588230,13320,13320,13320,13320,0
|
|
20230728,125600,317588230,13320,13320,13320,13320,0
|
|
20230728,125500,317588230,13320,13320,13320,13320,0
|
|
20230728,125400,317588230,13320,13320,13320,13320,0
|
|
20230728,125300,317588230,13320,13320,13320,13320,0
|
|
20230728,125200,317588230,13320,13320,13320,13320,0
|
|
20230728,125100,317588230,13320,13320,13320,13320,10
|
|
20230728,125000,317455030,13320,13320,13320,13320,694
|
|
20230728,124900,308210950,13320,13320,13320,13320,2
|
|
20230728,124800,308184310,13330,13330,13330,13330,0
|
|
20230728,124700,308184310,13330,13330,13330,13330,1
|
|
20230728,124600,308170980,13330,13330,13330,13330,3
|
|
20230728,124500,308130990,13330,13330,13330,13330,0
|
|
20230728,124400,308130990,13330,13330,13330,13330,0
|
|
20230728,124300,308130990,13330,13340,13340,13330,24
|
|
20230728,124200,307811050,13320,13350,13350,13320,282
|
|
20230728,124100,304054450,13320,13320,13320,13320,1
|
|
20230728,124000,304041130,13320,13320,13320,13320,0
|
|
20230728,123900,304041130,13320,13320,13320,13320,2
|
|
20230728,123800,304014490,13320,13320,13320,13320,0
|
|
20230728,123700,304014490,13320,13320,13320,13320,0
|
|
20230728,123600,304014490,13320,13320,13320,13320,0
|
|
20230728,123500,304014490,13320,13320,13320,13320,50
|
|
20230728,123400,303348490,13350,13350,13350,13350,0
|
|
20230728,123300,303348490,13350,13350,13350,13350,2
|
|
20230728,123200,303321790,13350,13350,13350,13350,0
|
|
20230728,123100,303321790,13350,13350,13350,13350,0
|
|
20230728,123000,303321790,13350,13350,13350,13350,0
|
|
20230728,122900,303321790,13350,13350,13350,13350,0
|
|
20230728,122800,303321790,13350,13350,13350,13350,0
|
|
20230728,122700,303321790,13350,13350,13350,13350,0
|
|
20230728,122600,303321790,13350,13350,13350,13350,2
|
|
20230728,122500,303295090,13340,13340,13340,13340,0
|
|
20230728,122400,303295090,13340,13300,13340,13300,12
|
|
20230728,122300,303135090,13290,13290,13290,13290,264
|
|
20230728,122200,299626530,13300,13300,13300,13300,277
|
|
20230728,122100,295942430,13310,13310,13310,13310,247
|
|
20230728,122000,292654860,13320,13320,13320,13320,0
|
|
20230728,121900,292654860,13320,13320,13320,13320,0
|
|
20230728,121800,292654860,13320,13320,13320,13320,1
|
|
20230728,121700,292641540,13320,13320,13320,13320,235
|
|
20230728,121600,289511340,13320,13320,13320,13320,1
|
|
20230728,121500,289498020,13340,13340,13340,13340,0
|
|
20230728,121400,289498020,13340,13330,13340,13330,75
|
|
20230728,121300,288498240,13340,13340,13340,13340,148
|
|
20230728,121200,286523920,13350,13350,13350,13350,0
|
|
20230728,121100,286523920,13350,13350,13350,13350,0
|
|
20230728,121000,286523920,13350,13360,13360,13350,131
|
|
20230728,120900,284775060,13360,13360,13360,13360,0
|
|
20230728,120800,284775060,13360,13360,13360,13360,0
|
|
20230728,120700,284775060,13360,13360,13360,13360,68
|
|
20230728,120600,283866580,13360,13360,13360,13360,18
|
|
20230728,120500,283626100,13370,13370,13370,13370,0
|
|
20230728,120400,283626100,13370,13370,13370,13370,22
|
|
20230728,120300,283331960,13370,13370,13370,13370,0
|
|
20230728,120200,283331960,13370,13370,13370,13370,0
|
|
20230728,120100,283331960,13370,13370,13370,13370,0
|
|
20230728,120000,283331960,13370,13370,13370,13370,50
|
|
20230728,115900,282663460,13370,13370,13370,13370,0
|
|
20230728,115800,282663460,13370,13370,13370,13370,0
|
|
20230728,115700,282663460,13370,13370,13370,13370,3
|
|
20230728,115600,282623350,13370,13370,13370,13370,1
|
|
20230728,115500,282609980,13370,13370,13370,13370,0
|
|
20230728,115400,282609980,13370,13370,13370,13370,7
|
|
20230728,115300,282516390,13360,13360,13360,13360,0
|
|
20230728,115200,282516390,13360,13360,13360,13360,0
|
|
20230728,115100,282516390,13360,13360,13360,13360,0
|
|
20230728,115000,282516390,13360,13360,13360,13360,0
|
|
20230728,114900,282516390,13360,13360,13360,13360,0
|
|
20230728,114800,282516390,13360,13360,13360,13360,0
|
|
20230728,114700,282516390,13360,13360,13360,13360,0
|
|
20230728,114600,282516390,13360,13360,13360,13360,0
|
|
20230728,114500,282516390,13360,13360,13360,13360,0
|
|
20230728,114400,282516390,13360,13360,13360,13360,0
|
|
20230728,114300,282516390,13360,13360,13360,13360,0
|
|
20230728,114200,282516390,13360,13360,13360,13360,0
|
|
20230728,114100,282516390,13360,13370,13370,13360,347
|
|
20230728,114000,277877990,13370,13370,13370,13370,0
|
|
20230728,113900,277877990,13370,13370,13370,13370,0
|
|
20230728,113800,277877990,13370,13370,13370,13370,0
|
|
20230728,113700,277877990,13370,13370,13370,13370,2
|
|
20230728,113600,277851250,13360,13360,13360,13360,17
|
|
20230728,113500,277624130,13360,13360,13360,13360,0
|
|
20230728,113400,277624130,13360,13360,13360,13360,0
|
|
20230728,113300,277624130,13360,13360,13360,13360,0
|
|
20230728,113200,277624130,13360,13360,13360,13360,0
|
|
20230728,113100,277624130,13360,13360,13360,13360,0
|
|
20230728,113000,277624130,13360,13360,13360,13360,0
|
|
20230728,112900,277624130,13360,13360,13360,13360,921
|
|
20230728,112800,265319570,13360,13360,13360,13360,8
|
|
20230728,112700,265212690,13360,13360,13360,13360,100
|
|
20230728,112600,263876690,13360,13360,13360,13360,1
|
|
20230728,112500,263863330,13340,13340,13340,13340,0
|
|
20230728,112400,263863330,13340,13340,13340,13340,40
|
|
20230728,112300,263329730,13330,13320,13330,13320,400
|
|
20230728,112200,257997740,13320,13320,13320,13320,0
|
|
20230728,112100,257997740,13320,13320,13320,13320,0
|
|
20230728,112000,257997740,13320,13320,13320,13320,0
|
|
20230728,111900,257997740,13320,13320,13320,13320,0
|
|
20230728,111800,257997740,13320,13320,13320,13320,4
|
|
20230728,111700,257944460,13320,13320,13320,13320,4
|
|
20230728,111600,257891180,13300,13300,13300,13300,0
|
|
20230728,111500,257891180,13300,13300,13300,13300,0
|
|
20230728,111400,257891180,13300,13300,13300,13300,20
|
|
20230728,111300,257625180,13310,13310,13310,13310,0
|
|
20230728,111200,257625180,13310,13310,13310,13310,0
|
|
20230728,111100,257625180,13310,13310,13310,13310,0
|
|
20230728,111000,257625180,13310,13310,13310,13310,0
|
|
20230728,110900,257625180,13310,13310,13310,13310,270
|
|
20230728,110800,254031480,13310,13310,13310,13310,0
|
|
20230728,110700,254031480,13310,13310,13310,13310,44
|
|
20230728,110600,253445840,13320,13320,13320,13320,0
|
|
20230728,110500,253445840,13320,13320,13320,13320,0
|
|
20230728,110400,253445840,13320,13320,13320,13320,0
|
|
20230728,110300,253445840,13320,13340,13340,13320,21
|
|
20230728,110200,253166100,13340,13340,13340,13340,0
|
|
20230728,110100,253166100,13340,13340,13340,13340,0
|
|
20230728,110000,253166100,13340,13340,13340,13340,1
|
|
20230728,105900,253152760,13340,13340,13340,13340,0
|
|
20230728,105800,253152760,13340,13340,13340,13340,0
|
|
20230728,105700,253152760,13340,13340,13340,13340,0
|
|
20230728,105600,253152760,13340,13340,13340,13340,0
|
|
20230728,105500,253152760,13340,13340,13340,13340,20
|
|
20230728,105400,252885960,13290,13290,13290,13290,0
|
|
20230728,105300,252885960,13290,13290,13290,13290,0
|
|
20230728,105200,252885960,13290,13300,13300,13290,130
|
|
20230728,105100,251157760,13340,13340,13340,13340,0
|
|
20230728,105000,251157760,13340,13340,13340,13340,30
|
|
20230728,104900,250757560,13340,13340,13340,13340,1
|
|
20230728,104800,250744220,13340,13340,13340,13340,225
|
|
20230728,104700,247742720,13370,13370,13370,13370,0
|
|
20230728,104600,247742720,13370,13370,13370,13370,0
|
|
20230728,104500,247742720,13370,13370,13370,13370,0
|
|
20230728,104400,247742720,13370,13370,13370,13370,0
|
|
20230728,104300,247742720,13370,13370,13370,13370,1
|
|
20230728,104200,247729350,13350,13350,13350,13350,0
|
|
20230728,104100,247729350,13350,13370,13370,13350,246
|
|
20230728,104000,244442180,13380,13380,13380,13380,0
|
|
20230728,103900,244442180,13380,13380,13380,13380,0
|
|
20230728,103800,244442180,13380,13380,13380,13380,0
|
|
20230728,103700,244442180,13380,13380,13380,13380,0
|
|
20230728,103600,244442180,13380,13380,13380,13380,0
|
|
20230728,103500,244442180,13380,13360,13380,13360,15
|
|
20230728,103400,244241720,13360,13360,13360,13360,0
|
|
20230728,103300,244241720,13360,13360,13360,13360,0
|
|
20230728,103200,244241720,13360,13360,13360,13360,0
|
|
20230728,103100,244241720,13360,13360,13360,13360,1
|
|
20230728,103000,244228360,13370,13380,13380,13370,160
|
|
20230728,102900,242088870,13380,13390,13400,13380,466
|
|
20230728,102800,235846050,13390,13390,13390,13390,0
|
|
20230728,102700,235846050,13390,13390,13390,13390,0
|
|
20230728,102600,235846050,13390,13390,13390,13390,0
|
|
20230728,102500,235846050,13390,13390,13390,13390,0
|
|
20230728,102400,235846050,13390,13390,13390,13390,0
|
|
20230728,102300,235846050,13390,13390,13390,13390,1
|
|
20230728,102200,235832660,13390,13390,13390,13390,0
|
|
20230728,102100,235832660,13390,13390,13390,13390,0
|
|
20230728,102000,235832660,13390,13390,13390,13390,5
|
|
20230728,101900,235765710,13390,13390,13390,13390,5
|
|
20230728,101800,235698760,13390,13390,13390,13390,3
|
|
20230728,101700,235658590,13390,13400,13400,13390,1156
|
|
20230728,101600,220177880,13450,13450,13450,13450,0
|
|
20230728,101500,220177880,13450,13450,13450,13450,1
|
|
20230728,101400,220164430,13400,13390,13400,13390,87
|
|
20230728,101300,218998710,13390,13390,13390,13390,0
|
|
20230728,101200,218998710,13390,13390,13390,13390,1
|
|
20230728,101100,218985320,13340,13290,13340,13290,630
|
|
20230728,101000,210593010,13290,13290,13290,13290,0
|
|
20230728,100900,210593010,13290,13290,13290,13290,9
|
|
20230728,100800,210473400,13320,13320,13320,13320,1
|
|
20230728,100700,210460080,13320,13320,13320,13320,0
|
|
20230728,100600,210460080,13320,13320,13320,13320,1
|
|
20230728,100500,210446760,13320,13320,13320,13320,22
|
|
20230728,100400,210153720,13320,13320,13320,13320,0
|
|
20230728,100300,210153720,13320,13280,13320,13280,193
|
|
20230728,100200,207589320,13280,13280,13280,13280,0
|
|
20230728,100100,207589320,13280,13280,13280,13280,0
|
|
20230728,100000,207589320,13280,13280,13280,13280,308
|
|
20230728,095900,203499080,13250,13250,13250,13250,0
|
|
20230728,095800,203499080,13250,13250,13250,13250,100
|
|
20230728,095700,202174080,13240,13240,13240,13240,0
|
|
20230728,095600,202174080,13240,13250,13250,13240,800
|
|
20230728,095500,191581200,13290,13290,13290,13290,0
|
|
20230728,095400,191581200,13290,13290,13290,13290,1
|
|
20230728,095300,191567910,13250,13250,13250,13250,0
|
|
20230728,095200,191567910,13250,13250,13250,13250,0
|
|
20230728,095100,191567910,13250,13250,13250,13250,0
|
|
20230728,095000,191567910,13250,13280,13280,13250,986
|
|
20230728,094900,178477430,13290,13300,13300,13290,202
|
|
20230728,094800,175790870,13300,13300,13300,13300,250
|
|
20230728,094700,172465870,13310,13310,13310,13310,0
|
|
20230728,094600,172465870,13310,13320,13320,13310,148
|
|
20230728,094500,170494820,13340,13360,13360,13330,1295
|
|
20230728,094400,153224600,13360,13360,13360,13360,2
|
|
20230728,094300,153197880,13370,13370,13370,13370,1
|
|
20230728,094200,153184510,13370,13370,13370,13370,145
|
|
20230728,094100,151245860,13360,13360,13360,13360,0
|
|
20230728,094000,151245860,13360,13360,13360,13360,0
|
|
20230728,093900,151245860,13360,13370,13370,13360,80
|
|
20230728,093800,150176860,13360,13360,13360,13360,0
|
|
20230728,093700,150176860,13360,13360,13360,13360,12
|
|
20230728,093600,150016540,13360,13360,13360,13360,92
|
|
20230728,093500,148787420,13370,13370,13370,13370,5
|
|
20230728,093400,148720570,13380,13380,13380,13380,123
|
|
20230728,093300,147074830,13400,13450,13450,13400,349
|
|
20230728,093200,142395080,13450,13450,13450,13450,39
|
|
20230728,093100,141870530,13450,13410,13450,13410,371
|
|
20230728,093000,136893650,13400,13400,13400,13400,0
|
|
20230728,092900,136893650,13400,13400,13400,13400,3
|
|
20230728,092800,136853450,13410,13410,13410,13410,149
|
|
20230728,092700,134855360,13380,13380,13380,13380,78
|
|
20230728,092600,133811720,13370,13370,13370,13370,310
|
|
20230728,092500,129667020,13360,13380,13380,13360,940
|
|
20230728,092400,117108460,13380,13390,13390,13380,73
|
|
20230728,092300,116131580,13400,13400,13400,13400,18
|
|
20230728,092200,115890380,13400,13400,13400,13400,1
|
|
20230728,092100,115876980,13400,13390,13400,13390,35
|
|
20230728,092000,115408080,13390,13390,13390,13390,1
|
|
20230728,091900,115394690,13360,13370,13370,13360,351
|
|
20230728,091800,110705130,13380,13370,13380,13370,209
|
|
20230728,091700,107909810,13380,13400,13400,13380,22
|
|
20230728,091600,107615250,13400,13400,13400,13400,29
|
|
20230728,091500,107226650,13400,13410,13410,13400,532
|
|
20230728,091400,100097530,13420,13420,13420,13420,2
|
|
20230728,091300,100070690,13420,13410,13420,13410,201
|
|
20230728,091200,97375270,13410,13420,13420,13410,30
|
|
20230728,091100,96972960,13410,13410,13410,13410,10
|
|
20230728,091000,96838860,13410,13410,13410,13410,500
|
|
20230728,090900,90133860,13410,13410,13410,13410,10
|
|
20230728,090800,89999760,13430,13400,13430,13400,155
|
|
20230728,090700,87922640,13430,13370,13430,13370,303
|
|
20230728,090600,83858710,13380,13340,13390,13340,358
|
|
20230728,090500,79069400,13340,13340,13340,13340,75
|
|
20230728,090400,78068900,13320,13290,13330,13280,277
|
|
20230728,090300,74384520,13280,13260,13290,13260,2420
|
|
20230728,090200,42287910,12620,12620,12620,12620,0
|
|
20230728,090100,42287910,12620,13420,13420,12620,1765
|
|
20230728,090000,19105340,13380,13440,13440,13380,1425
|