689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,202600,119251460,13080,13080,13080,13080,490
|
|
20230728,202500,119251460,13080,13080,13080,13080,0
|
|
20230728,202400,119251460,13080,13080,13080,13080,0
|
|
20230728,202300,119251460,13080,13080,13080,13080,0
|
|
20230728,202200,119251460,13080,13080,13080,13080,0
|
|
20230728,202100,119251460,13080,13080,13080,13080,0
|
|
20230728,202000,119251460,13080,13080,13080,13080,0
|
|
20230728,201900,119251460,13080,13080,13080,13080,0
|
|
20230728,201800,119251460,13080,13080,13080,13080,0
|
|
20230728,201700,119251460,13080,13080,13080,13080,0
|
|
20230728,201600,119251460,13080,13080,13080,13080,0
|
|
20230728,201500,119251460,13080,13080,13080,13080,0
|
|
20230728,201400,119251460,13080,13080,13080,13080,0
|
|
20230728,201300,119251460,13080,13080,13080,13080,0
|
|
20230728,201200,119251460,13080,13080,13080,13080,0
|
|
20230728,201100,119251460,13080,13080,13080,13080,0
|
|
20230728,201000,119251460,13080,13080,13080,13080,0
|
|
20230728,200900,119251460,13080,13080,13080,13080,0
|
|
20230728,200800,119251460,13080,13080,13080,13080,0
|
|
20230728,200700,119251460,13080,13080,13080,13080,0
|
|
20230728,200600,119251460,13080,13080,13080,13080,0
|
|
20230728,200500,119251460,13080,13080,13080,13080,0
|
|
20230728,200400,119251460,13080,13080,13080,13080,0
|
|
20230728,200300,119251460,13080,13080,13080,13080,0
|
|
20230728,200200,119251460,13080,13080,13080,13080,0
|
|
20230728,200100,119251460,13080,13080,13080,13080,0
|
|
20230728,200000,119251460,13080,13080,13080,13080,0
|
|
20230728,195900,119251460,13080,13080,13080,13080,0
|
|
20230728,195800,119251460,13080,13080,13080,13080,0
|
|
20230728,195700,119251460,13080,13080,13080,13080,0
|
|
20230728,195600,119251460,13080,13080,13080,13080,490
|
|
20230728,195500,119251460,13080,13080,13080,13080,0
|
|
20230728,195400,119251460,13080,13080,13080,13080,0
|
|
20230728,195300,119251460,13080,13080,13080,13080,0
|
|
20230728,195200,119251460,13080,13080,13080,13080,0
|
|
20230728,195100,119251460,13080,13080,13080,13080,0
|
|
20230728,195000,119251460,13080,13080,13080,13080,0
|
|
20230728,194900,119251460,13080,13080,13080,13080,0
|
|
20230728,194800,119251460,13080,13080,13080,13080,0
|
|
20230728,194700,119251460,13080,13080,13080,13080,0
|
|
20230728,194600,119251460,13080,13080,13080,13080,0
|
|
20230728,194500,119251460,13080,13080,13080,13080,0
|
|
20230728,194400,119251460,13080,13080,13080,13080,0
|
|
20230728,194300,119251460,13080,13080,13080,13080,0
|
|
20230728,194200,119251460,13080,13080,13080,13080,0
|
|
20230728,194100,119251460,13080,13080,13080,13080,0
|
|
20230728,194000,119251460,13080,13080,13080,13080,0
|
|
20230728,193900,119251460,13080,13080,13080,13080,0
|
|
20230728,193800,119251460,13080,13080,13080,13080,0
|
|
20230728,193700,119251460,13080,13080,13080,13080,0
|
|
20230728,193600,119251460,13080,13080,13080,13080,0
|
|
20230728,193500,119251460,13080,13080,13080,13080,0
|
|
20230728,193400,119251460,13080,13080,13080,13080,0
|
|
20230728,193300,119251460,13080,13080,13080,13080,0
|
|
20230728,193200,119251460,13080,13080,13080,13080,0
|
|
20230728,193100,119251460,13080,13080,13080,13080,0
|
|
20230728,193000,119251460,13080,13080,13080,13080,0
|
|
20230728,192900,119251460,13080,13080,13080,13080,0
|
|
20230728,192800,119251460,13080,13080,13080,13080,0
|
|
20230728,192700,119251460,13080,13080,13080,13080,0
|
|
20230728,192600,119251460,13080,13080,13080,13080,490
|
|
20230728,192500,119251460,13080,13080,13080,13080,0
|
|
20230728,192400,119251460,13080,13080,13080,13080,0
|
|
20230728,192300,119251460,13080,13080,13080,13080,0
|
|
20230728,192200,119251460,13080,13080,13080,13080,0
|
|
20230728,192100,119251460,13080,13080,13080,13080,0
|
|
20230728,192000,119251460,13080,13080,13080,13080,0
|
|
20230728,191900,119251460,13080,13080,13080,13080,0
|
|
20230728,191800,119251460,13080,13080,13080,13080,0
|
|
20230728,191700,119251460,13080,13080,13080,13080,0
|
|
20230728,191600,119251460,13080,13080,13080,13080,0
|
|
20230728,191500,119251460,13080,13080,13080,13080,0
|
|
20230728,191400,119251460,13080,13080,13080,13080,0
|
|
20230728,191300,119251460,13080,13080,13080,13080,0
|
|
20230728,191200,119251460,13080,13080,13080,13080,0
|
|
20230728,191100,119251460,13080,13080,13080,13080,0
|
|
20230728,191000,119251460,13080,13080,13080,13080,0
|
|
20230728,190900,119251460,13080,13080,13080,13080,0
|
|
20230728,190800,119251460,13080,13080,13080,13080,0
|
|
20230728,190700,119251460,13080,13080,13080,13080,0
|
|
20230728,190600,119251460,13080,13080,13080,13080,0
|
|
20230728,190500,119251460,13080,13080,13080,13080,0
|
|
20230728,190400,119251460,13080,13080,13080,13080,0
|
|
20230728,190300,119251460,13080,13080,13080,13080,0
|
|
20230728,190200,119251460,13080,13080,13080,13080,0
|
|
20230728,190100,119251460,13080,13080,13080,13080,0
|
|
20230728,190000,119251460,13080,13080,13080,13080,0
|
|
20230728,185900,119251460,13080,13080,13080,13080,0
|
|
20230728,185800,119251460,13080,13080,13080,13080,0
|
|
20230728,185700,119251460,13080,13080,13080,13080,0
|
|
20230728,185600,119251460,13080,13080,13080,13080,490
|
|
20230728,185500,119251460,13080,13080,13080,13080,0
|
|
20230728,185400,119251460,13080,13080,13080,13080,0
|
|
20230728,185300,119251460,13080,13080,13080,13080,0
|
|
20230728,185200,119251460,13080,13080,13080,13080,0
|
|
20230728,185100,119251460,13080,13080,13080,13080,0
|
|
20230728,185000,119251460,13080,13080,13080,13080,0
|
|
20230728,184900,119251460,13080,13080,13080,13080,0
|
|
20230728,184800,119251460,13080,13080,13080,13080,0
|
|
20230728,184700,119251460,13080,13080,13080,13080,0
|
|
20230728,184600,119251460,13080,13080,13080,13080,0
|
|
20230728,184500,119251460,13080,13080,13080,13080,0
|
|
20230728,184400,119251460,13080,13080,13080,13080,0
|
|
20230728,184300,119251460,13080,13080,13080,13080,0
|
|
20230728,184200,119251460,13080,13080,13080,13080,0
|
|
20230728,184100,119251460,13080,13080,13080,13080,0
|
|
20230728,184000,119251460,13080,13080,13080,13080,0
|
|
20230728,183900,119251460,13080,13080,13080,13080,0
|
|
20230728,183800,119251460,13080,13080,13080,13080,0
|
|
20230728,183700,119251460,13080,13080,13080,13080,0
|
|
20230728,183600,119251460,13080,13080,13080,13080,0
|
|
20230728,183500,119251460,13080,13080,13080,13080,0
|
|
20230728,183400,119251460,13080,13080,13080,13080,0
|
|
20230728,183300,119251460,13080,13080,13080,13080,0
|
|
20230728,183200,119251460,13080,13080,13080,13080,0
|
|
20230728,183100,119251460,13080,13080,13080,13080,0
|
|
20230728,183000,119251460,13080,13080,13080,13080,0
|
|
20230728,182900,119251460,13080,13080,13080,13080,0
|
|
20230728,182800,119251460,13080,13080,13080,13080,0
|
|
20230728,182700,119251460,13080,13080,13080,13080,0
|
|
20230728,182600,119251460,13080,13080,13080,13080,490
|
|
20230728,182500,119251460,13080,13080,13080,13080,0
|
|
20230728,182400,119251460,13080,13080,13080,13080,0
|
|
20230728,182300,119251460,13080,13080,13080,13080,0
|
|
20230728,182200,119251460,13080,13080,13080,13080,0
|
|
20230728,182100,119251460,13080,13080,13080,13080,0
|
|
20230728,182000,119251460,13080,13080,13080,13080,0
|
|
20230728,181900,119251460,13080,13080,13080,13080,0
|
|
20230728,181800,119251460,13080,13080,13080,13080,0
|
|
20230728,181700,119251460,13080,13080,13080,13080,0
|
|
20230728,181600,119251460,13080,13080,13080,13080,0
|
|
20230728,181500,119251460,13080,13080,13080,13080,0
|
|
20230728,181400,119251460,13080,13080,13080,13080,0
|
|
20230728,181300,119251460,13080,13080,13080,13080,0
|
|
20230728,181200,119251460,13080,13080,13080,13080,0
|
|
20230728,181100,119251460,13080,13080,13080,13080,0
|
|
20230728,181000,119251460,13080,13080,13080,13080,0
|
|
20230728,180900,119251460,13080,13080,13080,13080,0
|
|
20230728,180800,119251460,13080,13080,13080,13080,0
|
|
20230728,180700,119251460,13080,13080,13080,13080,0
|
|
20230728,180600,119251460,13080,13080,13080,13080,0
|
|
20230728,180500,119251460,13080,13080,13080,13080,0
|
|
20230728,180400,119251460,13080,13080,13080,13080,0
|
|
20230728,180300,119251460,13080,13080,13080,13080,0
|
|
20230728,180200,119251460,13080,13080,13080,13080,0
|
|
20230728,180100,119251460,13080,13080,13080,13080,0
|
|
20230728,180000,119251460,13080,13080,13080,13080,0
|
|
20230728,175900,119251460,13080,13080,13080,13080,0
|
|
20230728,175800,119251460,13080,13080,13080,13080,0
|
|
20230728,175700,119251460,13080,13080,13080,13080,0
|
|
20230728,175600,119251460,13080,13080,13080,13080,490
|
|
20230728,175500,119251460,13080,13080,13080,13080,0
|
|
20230728,175400,119251460,13080,13080,13080,13080,0
|
|
20230728,175300,119251460,13080,13080,13080,13080,0
|
|
20230728,175200,119251460,13080,13080,13080,13080,0
|
|
20230728,175100,119251460,13080,13080,13080,13080,0
|
|
20230728,175000,119251460,13080,13080,13080,13080,0
|
|
20230728,174900,119251460,13080,13080,13080,13080,0
|
|
20230728,174800,119251460,13080,13080,13080,13080,0
|
|
20230728,174700,119251460,13080,13080,13080,13080,0
|
|
20230728,174600,119251460,13080,13080,13080,13080,0
|
|
20230728,174500,119251460,13080,13080,13080,13080,0
|
|
20230728,174400,119251460,13080,13080,13080,13080,0
|
|
20230728,174300,119251460,13080,13080,13080,13080,0
|
|
20230728,174200,119251460,13080,13080,13080,13080,0
|
|
20230728,174100,119251460,13080,13080,13080,13080,0
|
|
20230728,174000,119251460,13080,13080,13080,13080,0
|
|
20230728,173900,119251460,13080,13080,13080,13080,0
|
|
20230728,173800,119251460,13080,13080,13080,13080,0
|
|
20230728,173700,119251460,13080,13080,13080,13080,0
|
|
20230728,173600,119251460,13080,13080,13080,13080,0
|
|
20230728,173500,119251460,13080,13080,13080,13080,0
|
|
20230728,173400,119251460,13080,13080,13080,13080,0
|
|
20230728,173300,119251460,13080,13080,13080,13080,0
|
|
20230728,173200,119251460,13080,13080,13080,13080,0
|
|
20230728,173100,119251460,13080,13080,13080,13080,0
|
|
20230728,173000,119251460,13080,13080,13080,13080,0
|
|
20230728,172900,119251460,13080,13080,13080,13080,0
|
|
20230728,172800,119251460,13080,13080,13080,13080,0
|
|
20230728,172700,119251460,13080,13080,13080,13080,0
|
|
20230728,172600,119251460,13080,13080,13080,13080,490
|
|
20230728,172500,119251460,13080,13080,13080,13080,0
|
|
20230728,172400,119251460,13080,13080,13080,13080,0
|
|
20230728,172300,119251460,13080,13080,13080,13080,0
|
|
20230728,172200,119251460,13080,13080,13080,13080,0
|
|
20230728,172100,119251460,13080,13080,13080,13080,0
|
|
20230728,172000,119251460,13080,13080,13080,13080,0
|
|
20230728,171900,119251460,13080,13080,13080,13080,0
|
|
20230728,171800,119251460,13080,13080,13080,13080,0
|
|
20230728,171700,119251460,13080,13080,13080,13080,0
|
|
20230728,171600,119251460,13080,13080,13080,13080,0
|
|
20230728,171500,119251460,13080,13080,13080,13080,0
|
|
20230728,171400,119251460,13080,13080,13080,13080,0
|
|
20230728,171300,119251460,13080,13080,13080,13080,0
|
|
20230728,171200,119251460,13080,13080,13080,13080,0
|
|
20230728,171100,119251460,13080,13080,13080,13080,0
|
|
20230728,171000,119251460,13080,13080,13080,13080,0
|
|
20230728,170900,119251460,13080,13080,13080,13080,0
|
|
20230728,170800,119251460,13080,13080,13080,13080,0
|
|
20230728,170700,119251460,13080,13080,13080,13080,0
|
|
20230728,170600,119251460,13080,13080,13080,13080,0
|
|
20230728,170500,119251460,13080,13080,13080,13080,0
|
|
20230728,170400,119251460,13080,13080,13080,13080,0
|
|
20230728,170300,119251460,13080,13080,13080,13080,0
|
|
20230728,170200,119251460,13080,13080,13080,13080,0
|
|
20230728,170100,119251460,13080,13080,13080,13080,0
|
|
20230728,170000,119251460,13080,13080,13080,13080,0
|
|
20230728,165900,119251460,13080,13080,13080,13080,0
|
|
20230728,165800,119251460,13080,13080,13080,13080,0
|
|
20230728,165700,119251460,13080,13080,13080,13080,0
|
|
20230728,165600,119251460,13080,13080,13080,13080,490
|
|
20230728,165500,119251460,13080,13080,13080,13080,0
|
|
20230728,165400,119251460,13080,13080,13080,13080,0
|
|
20230728,165300,119251460,13080,13080,13080,13080,0
|
|
20230728,165200,119251460,13080,13080,13080,13080,0
|
|
20230728,165100,119251460,13080,13080,13080,13080,0
|
|
20230728,165000,119251460,13080,13080,13080,13080,0
|
|
20230728,164900,119251460,13080,13080,13080,13080,0
|
|
20230728,164800,119251460,13080,13080,13080,13080,0
|
|
20230728,164700,119251460,13080,13080,13080,13080,0
|
|
20230728,164600,119251460,13080,13080,13080,13080,0
|
|
20230728,164500,119251460,13080,13080,13080,13080,0
|
|
20230728,164400,119251460,13080,13080,13080,13080,0
|
|
20230728,164300,119251460,13080,13080,13080,13080,0
|
|
20230728,164200,119251460,13080,13080,13080,13080,0
|
|
20230728,164100,119251460,13080,13080,13080,13080,0
|
|
20230728,164000,119251460,13080,13080,13080,13080,0
|
|
20230728,163900,119251460,13080,13080,13080,13080,0
|
|
20230728,163800,119251460,13080,13080,13080,13080,0
|
|
20230728,163700,119251460,13080,13080,13080,13080,0
|
|
20230728,163600,119251460,13080,13080,13080,13080,0
|
|
20230728,163500,119251460,13080,13080,13080,13080,0
|
|
20230728,163400,119251460,13080,13080,13080,13080,0
|
|
20230728,163300,119251460,13080,13080,13080,13080,0
|
|
20230728,163200,119251460,13080,13080,13080,13080,0
|
|
20230728,163100,119251460,13080,13080,13080,13080,0
|
|
20230728,163000,119251460,13080,13080,13080,13080,0
|
|
20230728,162900,119251460,13080,13080,13080,13080,0
|
|
20230728,162800,119251460,13080,13080,13080,13080,0
|
|
20230728,162700,119251460,13080,13080,13080,13080,0
|
|
20230728,162600,119251460,13080,13080,13080,13080,490
|
|
20230728,162500,119251460,13080,13080,13080,13080,0
|
|
20230728,162400,119251460,13080,13080,13080,13080,0
|
|
20230728,162300,119251460,13080,13080,13080,13080,0
|
|
20230728,162200,119251460,13080,13080,13080,13080,0
|
|
20230728,162100,119251460,13080,13080,13080,13080,0
|
|
20230728,162000,119251460,13080,13080,13080,13080,0
|
|
20230728,161900,119251460,13080,13080,13080,13080,0
|
|
20230728,161800,119251460,13080,13080,13080,13080,0
|
|
20230728,161700,119251460,13080,13080,13080,13080,0
|
|
20230728,161600,119251460,13080,13080,13080,13080,0
|
|
20230728,161500,119251460,13080,13080,13080,13080,0
|
|
20230728,161400,119251460,13080,13080,13080,13080,0
|
|
20230728,161300,119251460,13080,13080,13080,13080,0
|
|
20230728,161200,119251460,13080,13080,13080,13080,0
|
|
20230728,161100,119251460,13080,13080,13080,13080,0
|
|
20230728,161000,119251460,13080,13080,13080,13080,0
|
|
20230728,160900,119251460,13080,13080,13080,13080,0
|
|
20230728,160800,119251460,13080,13080,13080,13080,0
|
|
20230728,160700,119251460,13080,13080,13080,13080,0
|
|
20230728,160600,119251460,13080,13080,13080,13080,0
|
|
20230728,160500,119251460,13080,13080,13080,13080,0
|
|
20230728,160400,119251460,13080,13080,13080,13080,0
|
|
20230728,160300,119251460,13080,13080,13080,13080,0
|
|
20230728,160200,119251460,13080,13080,13080,13080,0
|
|
20230728,160100,119251460,13080,13080,13080,13080,0
|
|
20230728,160000,119251460,13080,13080,13080,13080,0
|
|
20230728,155900,119251460,13080,13080,13080,13080,0
|
|
20230728,155800,119251460,13080,13080,13080,13080,0
|
|
20230728,155700,119251460,13080,13080,13080,13080,0
|
|
20230728,155600,119251460,13080,13080,13080,13080,490
|
|
20230728,155500,119251460,13080,13080,13080,13080,0
|
|
20230728,155400,119251460,13080,13080,13080,13080,0
|
|
20230728,155300,119251460,13080,13080,13080,13080,0
|
|
20230728,155200,119251460,13080,13080,13080,13080,0
|
|
20230728,155100,119251460,13080,13080,13080,13080,0
|
|
20230728,155000,119251460,13080,13080,13080,13080,0
|
|
20230728,154900,119251460,13080,13080,13080,13080,0
|
|
20230728,154800,119251460,13080,13080,13080,13080,0
|
|
20230728,154700,119251460,13080,13080,13080,13080,0
|
|
20230728,154600,119251460,13080,13080,13080,13080,0
|
|
20230728,154500,119251460,13080,13080,13080,13080,0
|
|
20230728,154400,119251460,13080,13080,13080,13080,0
|
|
20230728,154300,119251460,13080,13080,13080,13080,0
|
|
20230728,154200,119251460,13080,13080,13080,13080,0
|
|
20230728,154100,119251460,13080,13080,13080,13080,0
|
|
20230728,154000,119251460,13080,13080,13080,13080,0
|
|
20230728,153900,119251460,13080,13080,13080,13080,0
|
|
20230728,153800,119251460,13080,13080,13080,13080,0
|
|
20230728,153700,119251460,13080,13080,13080,13080,0
|
|
20230728,153600,119251460,13080,13080,13080,13080,0
|
|
20230728,153500,119251460,13080,13080,13080,13080,0
|
|
20230728,153400,119251460,13080,13080,13080,13080,0
|
|
20230728,153300,119251460,13080,13080,13080,13080,0
|
|
20230728,153200,119251460,13080,13080,13080,13080,0
|
|
20230728,153100,119251460,13080,13080,13080,13080,0
|
|
20230728,153000,119251460,13080,13080,13080,13080,490
|
|
20230728,152900,112842260,13100,13100,13100,13100,0
|
|
20230728,152800,112842260,13100,13100,13100,13100,0
|
|
20230728,152700,112842260,13100,13100,13100,13100,0
|
|
20230728,152600,112842260,13100,13100,13100,13100,0
|
|
20230728,152500,112842260,13100,13100,13100,13100,0
|
|
20230728,152400,112842260,13100,13100,13100,13100,0
|
|
20230728,152300,112842260,13100,13100,13100,13100,0
|
|
20230728,152200,112842260,13100,13100,13100,13100,0
|
|
20230728,152100,112842260,13100,13100,13100,13100,0
|
|
20230728,152000,112842260,13100,13100,13100,13100,0
|
|
20230728,151900,112842260,13100,13010,13100,13010,35
|
|
20230728,151800,112385210,13100,13100,13100,13100,0
|
|
20230728,151700,112385210,13100,13100,13100,13100,0
|
|
20230728,151600,112385210,13100,13010,13100,13010,64
|
|
20230728,151500,111551280,13010,13010,13010,13010,21
|
|
20230728,151400,111278070,13010,13010,13010,13010,0
|
|
20230728,151300,111278070,13010,13010,13010,13010,3
|
|
20230728,151200,111239040,13090,13090,13090,13090,0
|
|
20230728,151100,111239040,13090,13090,13090,13090,0
|
|
20230728,151000,111239040,13090,13090,13090,13090,10
|
|
20230728,150900,111108140,13090,13040,13090,13040,5
|
|
20230728,150800,111042780,13010,13010,13010,13010,1
|
|
20230728,150700,111029770,13040,13050,13050,13040,26
|
|
20230728,150600,110690570,13060,13060,13060,13060,0
|
|
20230728,150500,110690570,13060,13060,13060,13060,7
|
|
20230728,150400,110599150,13090,13090,13090,13090,0
|
|
20230728,150300,110599150,13090,13090,13090,13090,0
|
|
20230728,150200,110599150,13090,13090,13090,13090,0
|
|
20230728,150100,110599150,13090,13090,13090,13090,0
|
|
20230728,150000,110599150,13090,13090,13090,13090,4
|
|
20230728,145900,110546790,13100,13100,13100,13100,0
|
|
20230728,145800,110546790,13100,13100,13100,13100,0
|
|
20230728,145700,110546790,13100,13100,13100,13100,0
|
|
20230728,145600,110546790,13100,13100,13100,13100,0
|
|
20230728,145500,110546790,13100,13100,13100,13100,0
|
|
20230728,145400,110546790,13100,13100,13100,13100,0
|
|
20230728,145300,110546790,13100,13100,13100,13100,27
|
|
20230728,145200,110193090,13100,13100,13100,13100,0
|
|
20230728,145100,110193090,13100,13100,13100,13100,0
|
|
20230728,145000,110193090,13100,13100,13100,13100,0
|
|
20230728,144900,110193090,13100,13100,13100,13100,5
|
|
20230728,144800,110127590,13130,13130,13130,13130,0
|
|
20230728,144700,110127590,13130,13130,13130,13130,0
|
|
20230728,144600,110127590,13130,13130,13130,13130,0
|
|
20230728,144500,110127590,13130,13130,13130,13130,0
|
|
20230728,144400,110127590,13130,13130,13130,13130,0
|
|
20230728,144300,110127590,13130,13130,13130,13130,0
|
|
20230728,144200,110127590,13130,13130,13130,13130,0
|
|
20230728,144100,110127590,13130,13130,13130,13130,0
|
|
20230728,144000,110127590,13130,13130,13130,13130,0
|
|
20230728,143900,110127590,13130,13130,13130,13130,0
|
|
20230728,143800,110127590,13130,13130,13130,13130,0
|
|
20230728,143700,110127590,13130,13130,13130,13130,0
|
|
20230728,143600,110127590,13130,13130,13130,13130,0
|
|
20230728,143500,110127590,13130,13130,13130,13130,0
|
|
20230728,143400,110127590,13130,13130,13130,13130,0
|
|
20230728,143300,110127590,13130,13130,13130,13130,0
|
|
20230728,143200,110127590,13130,13130,13130,13130,0
|
|
20230728,143100,110127590,13130,13130,13130,13130,0
|
|
20230728,143000,110127590,13130,13130,13130,13130,0
|
|
20230728,142900,110127590,13130,13130,13130,13130,0
|
|
20230728,142800,110127590,13130,13130,13130,13130,0
|
|
20230728,142700,110127590,13130,13130,13130,13130,0
|
|
20230728,142600,110127590,13130,13130,13130,13130,0
|
|
20230728,142500,110127590,13130,13130,13130,13130,0
|
|
20230728,142400,110127590,13130,13130,13130,13130,0
|
|
20230728,142300,110127590,13130,13130,13130,13130,0
|
|
20230728,142200,110127590,13130,13130,13130,13130,0
|
|
20230728,142100,110127590,13130,13130,13130,13130,0
|
|
20230728,142000,110127590,13130,13130,13130,13130,0
|
|
20230728,141900,110127590,13130,13130,13130,13130,5
|
|
20230728,141800,110061940,13130,13130,13130,13130,546
|
|
20230728,141700,102892960,13130,13130,13130,13130,0
|
|
20230728,141600,102892960,13130,13130,13130,13130,0
|
|
20230728,141500,102892960,13130,13130,13130,13130,0
|
|
20230728,141400,102892960,13130,13130,13130,13130,0
|
|
20230728,141300,102892960,13130,13130,13130,13130,0
|
|
20230728,141200,102892960,13130,13130,13130,13130,1
|
|
20230728,141100,102879830,13130,13130,13130,13130,0
|
|
20230728,141000,102879830,13130,13130,13130,13130,0
|
|
20230728,140900,102879830,13130,13130,13130,13130,0
|
|
20230728,140800,102879830,13130,13130,13130,13130,0
|
|
20230728,140700,102879830,13130,13130,13130,13130,0
|
|
20230728,140600,102879830,13130,13130,13130,13130,0
|
|
20230728,140500,102879830,13130,13130,13130,13130,0
|
|
20230728,140400,102879830,13130,13130,13130,13130,0
|
|
20230728,140300,102879830,13130,13130,13130,13130,1
|
|
20230728,140200,102866700,13120,13120,13120,13120,4
|
|
20230728,140100,102814220,13070,13070,13070,13070,2
|
|
20230728,140000,102788080,13110,13110,13110,13110,0
|
|
20230728,135900,102788080,13110,13100,13110,13100,13
|
|
20230728,135800,102617690,13080,13080,13080,13080,0
|
|
20230728,135700,102617690,13080,13080,13080,13080,0
|
|
20230728,135600,102617690,13080,13080,13080,13080,0
|
|
20230728,135500,102617690,13080,13080,13080,13080,0
|
|
20230728,135400,102617690,13080,13080,13080,13080,98
|
|
20230728,135300,101335850,13150,13150,13150,13150,0
|
|
20230728,135200,101335850,13150,13150,13150,13150,0
|
|
20230728,135100,101335850,13150,13150,13150,13150,0
|
|
20230728,135000,101335850,13150,13150,13150,13150,0
|
|
20230728,134900,101335850,13150,13150,13150,13150,0
|
|
20230728,134800,101335850,13150,13150,13150,13150,0
|
|
20230728,134700,101335850,13150,13150,13150,13150,0
|
|
20230728,134600,101335850,13150,13150,13150,13150,0
|
|
20230728,134500,101335850,13150,13150,13150,13150,0
|
|
20230728,134400,101335850,13150,13150,13150,13150,0
|
|
20230728,134300,101335850,13150,13150,13150,13150,0
|
|
20230728,134200,101335850,13150,13150,13150,13150,0
|
|
20230728,134100,101335850,13150,13150,13150,13150,0
|
|
20230728,134000,101335850,13150,13150,13150,13150,0
|
|
20230728,133900,101335850,13150,13150,13150,13150,0
|
|
20230728,133800,101335850,13150,13150,13150,13150,0
|
|
20230728,133700,101335850,13150,13150,13150,13150,0
|
|
20230728,133600,101335850,13150,13150,13150,13150,1
|
|
20230728,133500,101322700,13150,13150,13150,13150,0
|
|
20230728,133400,101322700,13150,13150,13150,13150,1
|
|
20230728,133300,101309550,13070,13070,13070,13070,0
|
|
20230728,133200,101309550,13070,13070,13070,13070,6
|
|
20230728,133100,101231130,13160,13160,13160,13160,0
|
|
20230728,133000,101231130,13160,13160,13160,13160,0
|
|
20230728,132900,101231130,13160,13160,13160,13160,0
|
|
20230728,132800,101231130,13160,13160,13160,13160,0
|
|
20230728,132700,101231130,13160,13160,13160,13160,0
|
|
20230728,132600,101231130,13160,13160,13160,13160,0
|
|
20230728,132500,101231130,13160,13160,13160,13160,5
|
|
20230728,132400,101165330,13160,13160,13160,13160,0
|
|
20230728,132300,101165330,13160,13160,13160,13160,0
|
|
20230728,132200,101165330,13160,13160,13160,13160,0
|
|
20230728,132100,101165330,13160,13160,13160,13160,0
|
|
20230728,132000,101165330,13160,13160,13160,13160,0
|
|
20230728,131900,101165330,13160,13160,13160,13160,0
|
|
20230728,131800,101165330,13160,13160,13160,13160,0
|
|
20230728,131700,101165330,13160,13160,13160,13160,0
|
|
20230728,131600,101165330,13160,13160,13160,13160,0
|
|
20230728,131500,101165330,13160,13160,13160,13160,0
|
|
20230728,131400,101165330,13160,13160,13160,13160,0
|
|
20230728,131300,101165330,13160,13160,13160,13160,0
|
|
20230728,131200,101165330,13160,13160,13160,13160,0
|
|
20230728,131100,101165330,13160,13160,13160,13160,0
|
|
20230728,131000,101165330,13160,13160,13160,13160,2
|
|
20230728,130900,101139010,13160,13160,13160,13160,0
|
|
20230728,130800,101139010,13160,13160,13160,13160,0
|
|
20230728,130700,101139010,13160,13160,13160,13160,0
|
|
20230728,130600,101139010,13160,13160,13160,13160,0
|
|
20230728,130500,101139010,13160,13160,13160,13160,0
|
|
20230728,130400,101139010,13160,13160,13160,13160,0
|
|
20230728,130300,101139010,13160,13160,13160,13160,0
|
|
20230728,130200,101139010,13160,13160,13160,13160,1
|
|
20230728,130100,101125850,13150,13140,13150,13140,19
|
|
20230728,130000,100876060,13150,13150,13150,13150,0
|
|
20230728,125900,100876060,13150,13150,13150,13150,0
|
|
20230728,125800,100876060,13150,13150,13150,13150,0
|
|
20230728,125700,100876060,13150,13150,13150,13150,0
|
|
20230728,125600,100876060,13150,13010,13160,13010,3
|
|
20230728,125500,100836740,13010,13010,13010,13010,0
|
|
20230728,125400,100836740,13010,13010,13010,13010,1
|
|
20230728,125300,100823730,13020,13020,13020,13020,0
|
|
20230728,125200,100823730,13020,13020,13020,13020,0
|
|
20230728,125100,100823730,13020,13020,13020,13020,0
|
|
20230728,125000,100823730,13020,13020,13020,13020,0
|
|
20230728,124900,100823730,13020,13020,13020,13020,0
|
|
20230728,124800,100823730,13020,13020,13020,13020,0
|
|
20230728,124700,100823730,13020,13020,13020,13020,5
|
|
20230728,124600,100758630,13020,13160,13170,13020,54
|
|
20230728,124500,100049380,13160,13010,13160,13010,56
|
|
20230728,124400,99313730,13130,13130,13130,13130,0
|
|
20230728,124300,99313730,13130,13130,13130,13130,0
|
|
20230728,124200,99313730,13130,13130,13130,13130,0
|
|
20230728,124100,99313730,13130,13130,13130,13130,0
|
|
20230728,124000,99313730,13130,13130,13130,13130,0
|
|
20230728,123900,99313730,13130,13130,13130,13130,0
|
|
20230728,123800,99313730,13130,13130,13130,13130,0
|
|
20230728,123700,99313730,13130,13130,13130,13130,0
|
|
20230728,123600,99313730,13130,13130,13130,13130,0
|
|
20230728,123500,99313730,13130,13130,13130,13130,0
|
|
20230728,123400,99313730,13130,13130,13130,13130,1
|
|
20230728,123300,99300600,13140,13140,13140,13140,0
|
|
20230728,123200,99300600,13140,13140,13140,13140,0
|
|
20230728,123100,99300600,13140,13140,13140,13140,0
|
|
20230728,123000,99300600,13140,13140,13140,13140,0
|
|
20230728,122900,99300600,13140,13140,13140,13140,0
|
|
20230728,122800,99300600,13140,13140,13140,13140,0
|
|
20230728,122700,99300600,13140,13140,13140,13140,0
|
|
20230728,122600,99300600,13140,13140,13140,13140,1
|
|
20230728,122500,99287460,13140,13140,13140,13140,1
|
|
20230728,122400,99274320,13160,13160,13160,13160,2
|
|
20230728,122300,99248000,13170,13170,13170,13170,0
|
|
20230728,122200,99248000,13170,13170,13170,13170,0
|
|
20230728,122100,99248000,13170,13170,13170,13170,1
|
|
20230728,122000,99234830,13010,13010,13010,13010,0
|
|
20230728,121900,99234830,13010,13070,13070,13010,204
|
|
20230728,121800,96575010,13190,13190,13190,13190,0
|
|
20230728,121700,96575010,13190,13180,13190,13180,30
|
|
20230728,121600,96179320,13190,13190,13190,13190,0
|
|
20230728,121500,96179320,13190,13190,13190,13190,0
|
|
20230728,121400,96179320,13190,13160,13190,13160,10
|
|
20230728,121300,96047670,13010,13010,13010,13010,0
|
|
20230728,121200,96047670,13010,13010,13010,13010,0
|
|
20230728,121100,96047670,13010,13010,13010,13010,0
|
|
20230728,121000,96047670,13010,13010,13010,13010,0
|
|
20230728,120900,96047670,13010,13010,13010,13010,0
|
|
20230728,120800,96047670,13010,13010,13010,13010,0
|
|
20230728,120700,96047670,13010,13010,13010,13010,0
|
|
20230728,120600,96047670,13010,13120,13120,13010,144
|
|
20230728,120500,94162850,13170,13170,13170,13170,0
|
|
20230728,120400,94162850,13170,13170,13170,13170,0
|
|
20230728,120300,94162850,13170,13170,13170,13170,0
|
|
20230728,120200,94162850,13170,13170,13170,13170,0
|
|
20230728,120100,94162850,13170,13170,13170,13170,2
|
|
20230728,120000,94136510,13120,13140,13140,13120,8
|
|
20230728,115900,94031530,13170,13170,13170,13170,0
|
|
20230728,115800,94031530,13170,13170,13170,13170,0
|
|
20230728,115700,94031530,13170,13170,13170,13170,10
|
|
20230728,115600,93899830,13170,13170,13170,13170,5
|
|
20230728,115500,93833980,13130,13130,13130,13130,0
|
|
20230728,115400,93833980,13130,13130,13130,13130,0
|
|
20230728,115300,93833980,13130,13130,13130,13130,0
|
|
20230728,115200,93833980,13130,13120,13130,13120,184
|
|
20230728,115100,91418710,13120,13120,13120,13120,50
|
|
20230728,115000,90762710,13120,13120,13120,13120,0
|
|
20230728,114900,90762710,13120,13110,13120,13110,211
|
|
20230728,114800,87994490,13120,13120,13120,13120,0
|
|
20230728,114700,87994490,13120,13120,13120,13120,0
|
|
20230728,114600,87994490,13120,13120,13120,13120,0
|
|
20230728,114500,87994490,13120,13120,13120,13120,0
|
|
20230728,114400,87994490,13120,13120,13120,13120,0
|
|
20230728,114300,87994490,13120,13120,13120,13120,0
|
|
20230728,114200,87994490,13120,13120,13120,13120,0
|
|
20230728,114100,87994490,13120,13120,13120,13120,0
|
|
20230728,114000,87994490,13120,13120,13120,13120,0
|
|
20230728,113900,87994490,13120,13080,13120,13080,21
|
|
20230728,113800,87719770,13080,13080,13080,13080,0
|
|
20230728,113700,87719770,13080,13080,13080,13080,0
|
|
20230728,113600,87719770,13080,13080,13080,13080,0
|
|
20230728,113500,87719770,13080,13080,13080,13080,0
|
|
20230728,113400,87719770,13080,13080,13080,13080,0
|
|
20230728,113300,87719770,13080,13080,13080,13080,0
|
|
20230728,113200,87719770,13080,13080,13080,13080,188
|
|
20230728,113100,85260730,13130,13130,13130,13130,0
|
|
20230728,113000,85260730,13130,13130,13130,13130,0
|
|
20230728,112900,85260730,13130,13130,13130,13130,0
|
|
20230728,112800,85260730,13130,13130,13130,13130,0
|
|
20230728,112700,85260730,13130,13130,13130,13130,0
|
|
20230728,112600,85260730,13130,13130,13130,13130,0
|
|
20230728,112500,85260730,13130,13130,13130,13130,0
|
|
20230728,112400,85260730,13130,13130,13130,13130,0
|
|
20230728,112300,85260730,13130,13130,13130,13130,0
|
|
20230728,112200,85260730,13130,13130,13130,13130,0
|
|
20230728,112100,85260730,13130,13130,13130,13130,0
|
|
20230728,112000,85260730,13130,13130,13130,13130,0
|
|
20230728,111900,85260730,13130,13130,13130,13130,0
|
|
20230728,111800,85260730,13130,13130,13130,13130,1
|
|
20230728,111700,85247600,13140,13140,13140,13140,0
|
|
20230728,111600,85247600,13140,13140,13140,13140,0
|
|
20230728,111500,85247600,13140,13140,13140,13140,0
|
|
20230728,111400,85247600,13140,13140,13140,13140,1
|
|
20230728,111300,85234460,13140,13140,13140,13140,1
|
|
20230728,111200,85221320,13100,13100,13100,13100,87
|
|
20230728,111100,84081620,13140,13140,13140,13140,10
|
|
20230728,111000,83950220,13150,13150,13150,13150,0
|
|
20230728,110900,83950220,13150,13150,13150,13150,0
|
|
20230728,110800,83950220,13150,13150,13150,13150,0
|
|
20230728,110700,83950220,13150,13150,13150,13150,0
|
|
20230728,110600,83950220,13150,13150,13150,13150,1
|
|
20230728,110500,83937070,13100,13100,13100,13100,1
|
|
20230728,110400,83923970,13200,13200,13200,13200,0
|
|
20230728,110300,83923970,13200,13200,13200,13200,0
|
|
20230728,110200,83923970,13200,13200,13200,13200,0
|
|
20230728,110100,83923970,13200,13200,13200,13200,0
|
|
20230728,110000,83923970,13200,13200,13200,13200,0
|
|
20230728,105900,83923970,13200,13200,13200,13200,0
|
|
20230728,105800,83923970,13200,13200,13200,13200,0
|
|
20230728,105700,83923970,13200,13200,13200,13200,0
|
|
20230728,105600,83923970,13200,13180,13200,13180,32
|
|
20230728,105500,83501640,13190,13180,13190,13180,200
|
|
20230728,105400,80863740,13190,13190,13190,13190,0
|
|
20230728,105300,80863740,13190,13190,13190,13190,0
|
|
20230728,105200,80863740,13190,13190,13190,13190,0
|
|
20230728,105100,80863740,13190,13190,13190,13190,0
|
|
20230728,105000,80863740,13190,13190,13190,13190,0
|
|
20230728,104900,80863740,13190,13190,13190,13190,0
|
|
20230728,104800,80863740,13190,13190,13190,13190,0
|
|
20230728,104700,80863740,13190,13170,13190,13170,200
|
|
20230728,104600,78226770,13190,13190,13190,13190,0
|
|
20230728,104500,78226770,13190,13190,13190,13190,0
|
|
20230728,104400,78226770,13190,13190,13190,13190,0
|
|
20230728,104300,78226770,13190,13190,13190,13190,0
|
|
20230728,104200,78226770,13190,13190,13190,13190,0
|
|
20230728,104100,78226770,13190,13190,13190,13190,0
|
|
20230728,104000,78226770,13190,13170,13190,13170,50
|
|
20230728,103900,77567390,13190,13190,13190,13190,0
|
|
20230728,103800,77567390,13190,13190,13190,13190,0
|
|
20230728,103700,77567390,13190,13190,13190,13190,1
|
|
20230728,103600,77554200,13190,13180,13190,13180,6
|
|
20230728,103500,77475110,13010,13000,13200,13000,761
|
|
20230728,103400,67443930,13060,13060,13060,13060,0
|
|
20230728,103300,67443930,13060,13060,13060,13060,5
|
|
20230728,103200,67378630,13050,13030,13050,13000,1214
|
|
20230728,103100,51591210,13030,13000,13030,12930,28
|
|
20230728,103000,51227550,13000,13000,13000,13000,0
|
|
20230728,102900,51227550,13000,12940,13000,12940,140
|
|
20230728,102800,49408830,12930,12930,12930,12930,0
|
|
20230728,102700,49408830,12930,12930,12930,12930,0
|
|
20230728,102600,49408830,12930,12930,12930,12930,0
|
|
20230728,102500,49408830,12930,12930,12930,12930,23
|
|
20230728,102400,49111440,12940,12940,12940,12940,0
|
|
20230728,102300,49111440,12940,12940,12940,12940,0
|
|
20230728,102200,49111440,12940,12940,12940,12940,0
|
|
20230728,102100,49111440,12940,12940,12940,12940,5
|
|
20230728,102000,49046740,12930,12920,12930,12920,77
|
|
20230728,101900,48051160,12930,12930,12930,12930,0
|
|
20230728,101800,48051160,12930,12930,12930,12930,0
|
|
20230728,101700,48051160,12930,12930,12930,12930,0
|
|
20230728,101600,48051160,12930,12930,12930,12930,0
|
|
20230728,101500,48051160,12930,12930,12930,12930,0
|
|
20230728,101400,48051160,12930,12930,12930,12930,0
|
|
20230728,101300,48051160,12930,12930,12930,12930,0
|
|
20230728,101200,48051160,12930,12920,12930,12920,266
|
|
20230728,101100,44612580,12930,12930,12930,12930,0
|
|
20230728,101000,44612580,12930,12910,12930,12910,10
|
|
20230728,100900,44483410,12910,12910,12910,12910,0
|
|
20230728,100800,44483410,12910,12830,12910,12830,1530
|
|
20230728,100700,24817240,12830,12830,12830,12830,0
|
|
20230728,100600,24817240,12830,12830,12830,12830,1
|
|
20230728,100500,24804410,12820,12820,12820,12820,1
|
|
20230728,100400,24791590,12830,12830,12830,12830,0
|
|
20230728,100300,24791590,12830,12830,12830,12830,0
|
|
20230728,100200,24791590,12830,12830,12830,12830,0
|
|
20230728,100100,24791590,12830,12830,12830,12830,0
|
|
20230728,100000,24791590,12830,12830,12830,12830,0
|
|
20230728,095900,24791590,12830,12830,12830,12830,0
|
|
20230728,095800,24791590,12830,12830,12830,12830,0
|
|
20230728,095700,24791590,12830,12830,12830,12830,0
|
|
20230728,095600,24791590,12830,12830,12830,12830,1
|
|
20230728,095500,24778760,12810,12810,12810,12810,0
|
|
20230728,095400,24778760,12810,12810,12810,12810,20
|
|
20230728,095300,24522560,12820,12820,12820,12820,0
|
|
20230728,095200,24522560,12820,12820,12820,12820,158
|
|
20230728,095100,22497000,12830,12830,12830,12830,1
|
|
20230728,095000,22484170,12830,12870,12870,12830,10
|
|
20230728,094900,22355670,12880,12880,12880,12880,0
|
|
20230728,094800,22355670,12880,12880,12880,12880,0
|
|
20230728,094700,22355670,12880,12880,12880,12880,100
|
|
20230728,094600,21067670,12880,12880,12880,12880,0
|
|
20230728,094500,21067670,12880,12880,12880,12880,0
|
|
20230728,094400,21067670,12880,12880,12880,12880,0
|
|
20230728,094300,21067670,12880,12880,12880,12880,0
|
|
20230728,094200,21067670,12880,12880,12880,12880,0
|
|
20230728,094100,21067670,12880,12880,12880,12880,0
|
|
20230728,094000,21067670,12880,12880,12880,12880,6
|
|
20230728,093900,20990390,12880,12880,12880,12880,0
|
|
20230728,093800,20990390,12880,12880,12880,12880,0
|
|
20230728,093700,20990390,12880,12880,12880,12880,1
|
|
20230728,093600,20977510,12890,12890,12890,12890,0
|
|
20230728,093500,20977510,12890,12890,12890,12890,0
|
|
20230728,093400,20977510,12890,12890,12890,12890,0
|
|
20230728,093300,20977510,12890,12890,12890,12890,42
|
|
20230728,093200,20436130,12820,12820,12820,12820,0
|
|
20230728,093100,20436130,12820,12820,12820,12820,0
|
|
20230728,093000,20436130,12820,12820,12820,12820,1
|
|
20230728,092900,20423310,12820,12820,12820,12820,0
|
|
20230728,092800,20423310,12820,12830,12830,12820,5
|
|
20230728,092700,20359170,12840,12840,12840,12840,4
|
|
20230728,092600,20307810,12850,12870,12870,12850,9
|
|
20230728,092500,20192070,12790,12790,12790,12790,1
|
|
20230728,092400,20179280,12790,12790,12790,12790,1
|
|
20230728,092300,20166490,12910,12890,12910,12890,13
|
|
20230728,092200,19998740,12780,12780,12780,12780,0
|
|
20230728,092100,19998740,12780,12780,12780,12780,0
|
|
20230728,092000,19998740,12780,12780,12780,12780,0
|
|
20230728,091900,19998740,12780,12780,12780,12780,44
|
|
20230728,091800,19436420,12780,12780,12780,12780,0
|
|
20230728,091700,19436420,12780,12790,12790,12780,73
|
|
20230728,091600,18503330,12900,12910,12910,12790,6
|
|
20230728,091500,18426000,12910,12910,12910,12910,1
|
|
20230728,091400,18413090,12790,12790,12790,12790,0
|
|
20230728,091300,18413090,12790,12790,12790,12790,0
|
|
20230728,091200,18413090,12790,12910,12920,12790,143
|
|
20230728,091100,16565670,12750,12910,12920,12750,3
|
|
20230728,091000,16527090,12750,12750,12750,12750,1
|
|
20230728,090900,16514340,12920,12750,12920,12750,31
|
|
20230728,090800,16114000,12920,12750,12920,12750,3
|
|
20230728,090700,16075420,12920,12920,12920,12920,5
|
|
20230728,090600,16010820,12930,12930,12930,12930,0
|
|
20230728,090500,16010820,12930,12920,12930,12920,1000
|
|
20230728,090400,3090160,12920,12920,12920,12920,15
|
|
20230728,090300,2896360,12920,12710,12920,12710,53
|
|
20230728,090200,2211820,12700,12700,12700,12700,7
|
|
20230728,090100,2122920,12910,12910,12910,12910,3
|
|
20230728,090000,2084190,12950,12950,12950,12950,142
|