599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185600,21339690,8830,8830,8830,8830,21
|
|
20230728,185500,21339690,8830,8830,8830,8830,0
|
|
20230728,185400,21339690,8830,8830,8830,8830,0
|
|
20230728,185300,21339690,8830,8830,8830,8830,0
|
|
20230728,185200,21339690,8830,8830,8830,8830,0
|
|
20230728,185100,21339690,8830,8830,8830,8830,0
|
|
20230728,185000,21339690,8830,8830,8830,8830,0
|
|
20230728,184900,21339690,8830,8830,8830,8830,0
|
|
20230728,184800,21339690,8830,8830,8830,8830,0
|
|
20230728,184700,21339690,8830,8830,8830,8830,0
|
|
20230728,184600,21339690,8830,8830,8830,8830,0
|
|
20230728,184500,21339690,8830,8830,8830,8830,0
|
|
20230728,184400,21339690,8830,8830,8830,8830,0
|
|
20230728,184300,21339690,8830,8830,8830,8830,0
|
|
20230728,184200,21339690,8830,8830,8830,8830,0
|
|
20230728,184100,21339690,8830,8830,8830,8830,0
|
|
20230728,184000,21339690,8830,8830,8830,8830,0
|
|
20230728,183900,21339690,8830,8830,8830,8830,0
|
|
20230728,183800,21339690,8830,8830,8830,8830,0
|
|
20230728,183700,21339690,8830,8830,8830,8830,0
|
|
20230728,183600,21339690,8830,8830,8830,8830,0
|
|
20230728,183500,21339690,8830,8830,8830,8830,0
|
|
20230728,183400,21339690,8830,8830,8830,8830,0
|
|
20230728,183300,21339690,8830,8830,8830,8830,0
|
|
20230728,183200,21339690,8830,8830,8830,8830,0
|
|
20230728,183100,21339690,8830,8830,8830,8830,0
|
|
20230728,183000,21339690,8830,8830,8830,8830,0
|
|
20230728,182900,21339690,8830,8830,8830,8830,0
|
|
20230728,182800,21339690,8830,8830,8830,8830,0
|
|
20230728,182700,21339690,8830,8830,8830,8830,0
|
|
20230728,182600,21339690,8830,8830,8830,8830,21
|
|
20230728,182500,21339690,8830,8830,8830,8830,0
|
|
20230728,182400,21339690,8830,8830,8830,8830,0
|
|
20230728,182300,21339690,8830,8830,8830,8830,0
|
|
20230728,182200,21339690,8830,8830,8830,8830,0
|
|
20230728,182100,21339690,8830,8830,8830,8830,0
|
|
20230728,182000,21339690,8830,8830,8830,8830,0
|
|
20230728,181900,21339690,8830,8830,8830,8830,0
|
|
20230728,181800,21339690,8830,8830,8830,8830,0
|
|
20230728,181700,21339690,8830,8830,8830,8830,0
|
|
20230728,181600,21339690,8830,8830,8830,8830,0
|
|
20230728,181500,21339690,8830,8830,8830,8830,0
|
|
20230728,181400,21339690,8830,8830,8830,8830,0
|
|
20230728,181300,21339690,8830,8830,8830,8830,0
|
|
20230728,181200,21339690,8830,8830,8830,8830,0
|
|
20230728,181100,21339690,8830,8830,8830,8830,0
|
|
20230728,181000,21339690,8830,8830,8830,8830,0
|
|
20230728,180900,21339690,8830,8830,8830,8830,0
|
|
20230728,180800,21339690,8830,8830,8830,8830,0
|
|
20230728,180700,21339690,8830,8830,8830,8830,0
|
|
20230728,180600,21339690,8830,8830,8830,8830,0
|
|
20230728,180500,21339690,8830,8830,8830,8830,0
|
|
20230728,180400,21339690,8830,8830,8830,8830,0
|
|
20230728,180300,21339690,8830,8830,8830,8830,0
|
|
20230728,180200,21339690,8830,8830,8830,8830,0
|
|
20230728,180100,21339690,8830,8830,8830,8830,0
|
|
20230728,180000,21339690,8830,8830,8830,8830,0
|
|
20230728,175900,21339690,8830,8830,8830,8830,0
|
|
20230728,175800,21339690,8830,8830,8830,8830,0
|
|
20230728,175700,21339690,8830,8830,8830,8830,0
|
|
20230728,175600,21339690,8830,8830,8830,8830,21
|
|
20230728,175500,21339690,8830,8830,8830,8830,0
|
|
20230728,175400,21339690,8830,8830,8830,8830,0
|
|
20230728,175300,21339690,8830,8830,8830,8830,0
|
|
20230728,175200,21339690,8830,8830,8830,8830,0
|
|
20230728,175100,21339690,8830,8830,8830,8830,0
|
|
20230728,175000,21339690,8830,8830,8830,8830,0
|
|
20230728,174900,21339690,8830,8830,8830,8830,0
|
|
20230728,174800,21339690,8830,8830,8830,8830,0
|
|
20230728,174700,21339690,8830,8830,8830,8830,0
|
|
20230728,174600,21339690,8830,8830,8830,8830,0
|
|
20230728,174500,21339690,8830,8830,8830,8830,0
|
|
20230728,174400,21339690,8830,8830,8830,8830,0
|
|
20230728,174300,21339690,8830,8830,8830,8830,0
|
|
20230728,174200,21339690,8830,8830,8830,8830,0
|
|
20230728,174100,21339690,8830,8830,8830,8830,0
|
|
20230728,174000,21339690,8830,8830,8830,8830,0
|
|
20230728,173900,21339690,8830,8830,8830,8830,0
|
|
20230728,173800,21339690,8830,8830,8830,8830,0
|
|
20230728,173700,21339690,8830,8830,8830,8830,0
|
|
20230728,173600,21339690,8830,8830,8830,8830,0
|
|
20230728,173500,21339690,8830,8830,8830,8830,0
|
|
20230728,173400,21339690,8830,8830,8830,8830,0
|
|
20230728,173300,21339690,8830,8830,8830,8830,0
|
|
20230728,173200,21339690,8830,8830,8830,8830,0
|
|
20230728,173100,21339690,8830,8830,8830,8830,0
|
|
20230728,173000,21339690,8830,8830,8830,8830,0
|
|
20230728,172900,21339690,8830,8830,8830,8830,0
|
|
20230728,172800,21339690,8830,8830,8830,8830,0
|
|
20230728,172700,21339690,8830,8830,8830,8830,0
|
|
20230728,172600,21339690,8830,8830,8830,8830,21
|
|
20230728,172500,21339690,8830,8830,8830,8830,0
|
|
20230728,172400,21339690,8830,8830,8830,8830,0
|
|
20230728,172300,21339690,8830,8830,8830,8830,0
|
|
20230728,172200,21339690,8830,8830,8830,8830,0
|
|
20230728,172100,21339690,8830,8830,8830,8830,0
|
|
20230728,172000,21339690,8830,8830,8830,8830,0
|
|
20230728,171900,21339690,8830,8830,8830,8830,0
|
|
20230728,171800,21339690,8830,8830,8830,8830,0
|
|
20230728,171700,21339690,8830,8830,8830,8830,0
|
|
20230728,171600,21339690,8830,8830,8830,8830,0
|
|
20230728,171500,21339690,8830,8830,8830,8830,0
|
|
20230728,171400,21339690,8830,8830,8830,8830,0
|
|
20230728,171300,21339690,8830,8830,8830,8830,0
|
|
20230728,171200,21339690,8830,8830,8830,8830,0
|
|
20230728,171100,21339690,8830,8830,8830,8830,0
|
|
20230728,171000,21339690,8830,8830,8830,8830,0
|
|
20230728,170900,21339690,8830,8830,8830,8830,0
|
|
20230728,170800,21339690,8830,8830,8830,8830,0
|
|
20230728,170700,21339690,8830,8830,8830,8830,0
|
|
20230728,170600,21339690,8830,8830,8830,8830,0
|
|
20230728,170500,21339690,8830,8830,8830,8830,0
|
|
20230728,170400,21339690,8830,8830,8830,8830,0
|
|
20230728,170300,21339690,8830,8830,8830,8830,0
|
|
20230728,170200,21339690,8830,8830,8830,8830,0
|
|
20230728,170100,21339690,8830,8830,8830,8830,0
|
|
20230728,170000,21339690,8830,8830,8830,8830,0
|
|
20230728,165900,21339690,8830,8830,8830,8830,0
|
|
20230728,165800,21339690,8830,8830,8830,8830,0
|
|
20230728,165700,21339690,8830,8830,8830,8830,0
|
|
20230728,165600,21339690,8830,8830,8830,8830,21
|
|
20230728,165500,21339690,8830,8830,8830,8830,0
|
|
20230728,165400,21339690,8830,8830,8830,8830,0
|
|
20230728,165300,21339690,8830,8830,8830,8830,0
|
|
20230728,165200,21339690,8830,8830,8830,8830,0
|
|
20230728,165100,21339690,8830,8830,8830,8830,0
|
|
20230728,165000,21339690,8830,8830,8830,8830,0
|
|
20230728,164900,21339690,8830,8830,8830,8830,0
|
|
20230728,164800,21339690,8830,8830,8830,8830,0
|
|
20230728,164700,21339690,8830,8830,8830,8830,0
|
|
20230728,164600,21339690,8830,8830,8830,8830,0
|
|
20230728,164500,21339690,8830,8830,8830,8830,0
|
|
20230728,164400,21339690,8830,8830,8830,8830,0
|
|
20230728,164300,21339690,8830,8830,8830,8830,0
|
|
20230728,164200,21339690,8830,8830,8830,8830,0
|
|
20230728,164100,21339690,8830,8830,8830,8830,0
|
|
20230728,164000,21339690,8830,8830,8830,8830,0
|
|
20230728,163900,21339690,8830,8830,8830,8830,0
|
|
20230728,163800,21339690,8830,8830,8830,8830,0
|
|
20230728,163700,21339690,8830,8830,8830,8830,0
|
|
20230728,163600,21339690,8830,8830,8830,8830,0
|
|
20230728,163500,21339690,8830,8830,8830,8830,0
|
|
20230728,163400,21339690,8830,8830,8830,8830,0
|
|
20230728,163300,21339690,8830,8830,8830,8830,0
|
|
20230728,163200,21339690,8830,8830,8830,8830,0
|
|
20230728,163100,21339690,8830,8830,8830,8830,0
|
|
20230728,163000,21339690,8830,8830,8830,8830,0
|
|
20230728,162900,21339690,8830,8830,8830,8830,0
|
|
20230728,162800,21339690,8830,8830,8830,8830,0
|
|
20230728,162700,21339690,8830,8830,8830,8830,0
|
|
20230728,162600,21339690,8830,8830,8830,8830,21
|
|
20230728,162500,21339690,8830,8830,8830,8830,0
|
|
20230728,162400,21339690,8830,8830,8830,8830,0
|
|
20230728,162300,21339690,8830,8830,8830,8830,0
|
|
20230728,162200,21339690,8830,8830,8830,8830,0
|
|
20230728,162100,21339690,8830,8830,8830,8830,0
|
|
20230728,162000,21339690,8830,8830,8830,8830,0
|
|
20230728,161900,21339690,8830,8830,8830,8830,0
|
|
20230728,161800,21339690,8830,8830,8830,8830,0
|
|
20230728,161700,21339690,8830,8830,8830,8830,0
|
|
20230728,161600,21339690,8830,8830,8830,8830,0
|
|
20230728,161500,21339690,8830,8830,8830,8830,0
|
|
20230728,161400,21339690,8830,8830,8830,8830,0
|
|
20230728,161300,21339690,8830,8830,8830,8830,0
|
|
20230728,161200,21339690,8830,8830,8830,8830,0
|
|
20230728,161100,21339690,8830,8830,8830,8830,0
|
|
20230728,161000,21339690,8830,8830,8830,8830,0
|
|
20230728,160900,21339690,8830,8830,8830,8830,0
|
|
20230728,160800,21339690,8830,8830,8830,8830,0
|
|
20230728,160700,21339690,8830,8830,8830,8830,0
|
|
20230728,160600,21339690,8830,8830,8830,8830,0
|
|
20230728,160500,21339690,8830,8830,8830,8830,0
|
|
20230728,160400,21339690,8830,8830,8830,8830,0
|
|
20230728,160300,21339690,8830,8830,8830,8830,0
|
|
20230728,160200,21339690,8830,8830,8830,8830,0
|
|
20230728,160100,21339690,8830,8830,8830,8830,0
|
|
20230728,160000,21339690,8830,8830,8830,8830,0
|
|
20230728,155900,21339690,8830,8830,8830,8830,0
|
|
20230728,155800,21339690,8830,8830,8830,8830,0
|
|
20230728,155700,21339690,8830,8830,8830,8830,0
|
|
20230728,155600,21339690,8830,8830,8830,8830,21
|
|
20230728,155500,21339690,8830,8830,8830,8830,0
|
|
20230728,155400,21339690,8830,8830,8830,8830,0
|
|
20230728,155300,21339690,8830,8830,8830,8830,0
|
|
20230728,155200,21339690,8830,8830,8830,8830,0
|
|
20230728,155100,21339690,8830,8830,8830,8830,0
|
|
20230728,155000,21339690,8830,8830,8830,8830,0
|
|
20230728,154900,21339690,8830,8830,8830,8830,0
|
|
20230728,154800,21339690,8830,8830,8830,8830,0
|
|
20230728,154700,21339690,8830,8830,8830,8830,0
|
|
20230728,154600,21339690,8830,8830,8830,8830,0
|
|
20230728,154500,21339690,8830,8830,8830,8830,0
|
|
20230728,154400,21339690,8830,8830,8830,8830,0
|
|
20230728,154300,21339690,8830,8830,8830,8830,0
|
|
20230728,154200,21339690,8830,8830,8830,8830,0
|
|
20230728,154100,21339690,8830,8830,8830,8830,0
|
|
20230728,154000,21339690,8830,8830,8830,8830,0
|
|
20230728,153900,21339690,8830,8830,8830,8830,0
|
|
20230728,153800,21339690,8830,8830,8830,8830,0
|
|
20230728,153700,21339690,8830,8830,8830,8830,0
|
|
20230728,153600,21339690,8830,8830,8830,8830,0
|
|
20230728,153500,21339690,8830,8830,8830,8830,0
|
|
20230728,153400,21339690,8830,8830,8830,8830,0
|
|
20230728,153300,21339690,8830,8830,8830,8830,0
|
|
20230728,153200,21339690,8830,8830,8830,8830,0
|
|
20230728,153100,21339690,8830,8830,8830,8830,0
|
|
20230728,153000,21339690,8830,8830,8830,8830,21
|
|
20230728,152900,21154260,8830,8830,8830,8830,0
|
|
20230728,152800,21154260,8830,8830,8830,8830,0
|
|
20230728,152700,21154260,8830,8830,8830,8830,0
|
|
20230728,152600,21154260,8830,8830,8830,8830,0
|
|
20230728,152500,21154260,8830,8830,8830,8830,0
|
|
20230728,152400,21154260,8830,8830,8830,8830,0
|
|
20230728,152300,21154260,8830,8830,8830,8830,0
|
|
20230728,152200,21154260,8830,8830,8830,8830,0
|
|
20230728,152100,21154260,8830,8830,8830,8830,0
|
|
20230728,152000,21154260,8830,8830,8830,8830,0
|
|
20230728,151900,21154260,8830,8830,8830,8830,0
|
|
20230728,151800,21154260,8830,8830,8830,8830,0
|
|
20230728,151700,21154260,8830,8830,8830,8830,0
|
|
20230728,151600,21154260,8830,8830,8830,8830,0
|
|
20230728,151500,21154260,8830,8830,8830,8830,0
|
|
20230728,151400,21154260,8830,8830,8830,8830,0
|
|
20230728,151300,21154260,8830,8830,8830,8830,0
|
|
20230728,151200,21154260,8830,8830,8830,8830,0
|
|
20230728,151100,21154260,8830,8830,8830,8830,0
|
|
20230728,151000,21154260,8830,8830,8830,8830,0
|
|
20230728,150900,21154260,8830,8830,8830,8830,0
|
|
20230728,150800,21154260,8830,8830,8830,8830,0
|
|
20230728,150700,21154260,8830,8830,8830,8830,0
|
|
20230728,150600,21154260,8830,8830,8830,8830,0
|
|
20230728,150500,21154260,8830,8830,8830,8830,110
|
|
20230728,150400,20182960,8830,8830,8830,8830,0
|
|
20230728,150300,20182960,8830,8830,8830,8830,0
|
|
20230728,150200,20182960,8830,8830,8830,8830,0
|
|
20230728,150100,20182960,8830,8830,8830,8830,0
|
|
20230728,150000,20182960,8830,8830,8830,8830,0
|
|
20230728,145900,20182960,8830,8830,8830,8830,0
|
|
20230728,145800,20182960,8830,8830,8830,8830,0
|
|
20230728,145700,20182960,8830,8830,8830,8830,30
|
|
20230728,145600,19918060,8830,8830,8830,8830,0
|
|
20230728,145500,19918060,8830,8830,8830,8830,0
|
|
20230728,145400,19918060,8830,8830,8830,8830,0
|
|
20230728,145300,19918060,8830,8830,8830,8830,0
|
|
20230728,145200,19918060,8830,8830,8830,8830,0
|
|
20230728,145100,19918060,8830,8830,8830,8830,0
|
|
20230728,145000,19918060,8830,8830,8830,8830,0
|
|
20230728,144900,19918060,8830,8830,8830,8830,0
|
|
20230728,144800,19918060,8830,8830,8830,8830,1
|
|
20230728,144700,19909230,8830,8830,8830,8830,0
|
|
20230728,144600,19909230,8830,8830,8830,8830,0
|
|
20230728,144500,19909230,8830,8830,8830,8830,0
|
|
20230728,144400,19909230,8830,8830,8830,8830,22
|
|
20230728,144300,19714970,8810,8810,8810,8810,0
|
|
20230728,144200,19714970,8810,8810,8810,8810,0
|
|
20230728,144100,19714970,8810,8810,8810,8810,0
|
|
20230728,144000,19714970,8810,8810,8810,8810,0
|
|
20230728,143900,19714970,8810,8810,8810,8810,0
|
|
20230728,143800,19714970,8810,8810,8810,8810,0
|
|
20230728,143700,19714970,8810,8810,8810,8810,0
|
|
20230728,143600,19714970,8810,8810,8810,8810,0
|
|
20230728,143500,19714970,8810,8810,8810,8810,0
|
|
20230728,143400,19714970,8810,8810,8810,8810,0
|
|
20230728,143300,19714970,8810,8810,8810,8810,0
|
|
20230728,143200,19714970,8810,8810,8810,8810,0
|
|
20230728,143100,19714970,8810,8810,8810,8810,0
|
|
20230728,143000,19714970,8810,8810,8810,8810,0
|
|
20230728,142900,19714970,8810,8810,8810,8810,0
|
|
20230728,142800,19714970,8810,8810,8810,8810,0
|
|
20230728,142700,19714970,8810,8810,8810,8810,0
|
|
20230728,142600,19714970,8810,8810,8810,8810,0
|
|
20230728,142500,19714970,8810,8810,8810,8810,0
|
|
20230728,142400,19714970,8810,8810,8810,8810,0
|
|
20230728,142300,19714970,8810,8810,8810,8810,0
|
|
20230728,142200,19714970,8810,8810,8810,8810,0
|
|
20230728,142100,19714970,8810,8810,8810,8810,0
|
|
20230728,142000,19714970,8810,8810,8810,8810,0
|
|
20230728,141900,19714970,8810,8810,8810,8810,0
|
|
20230728,141800,19714970,8810,8810,8810,8810,0
|
|
20230728,141700,19714970,8810,8810,8810,8810,0
|
|
20230728,141600,19714970,8810,8810,8810,8810,0
|
|
20230728,141500,19714970,8810,8810,8810,8810,75
|
|
20230728,141400,19054220,8830,8830,8830,8830,0
|
|
20230728,141300,19054220,8830,8830,8830,8830,0
|
|
20230728,141200,19054220,8830,8830,8830,8830,0
|
|
20230728,141100,19054220,8830,8830,8830,8830,0
|
|
20230728,141000,19054220,8830,8830,8830,8830,0
|
|
20230728,140900,19054220,8830,8830,8830,8830,0
|
|
20230728,140800,19054220,8830,8830,8830,8830,0
|
|
20230728,140700,19054220,8830,8830,8830,8830,0
|
|
20230728,140600,19054220,8830,8830,8830,8830,0
|
|
20230728,140500,19054220,8830,8830,8830,8830,0
|
|
20230728,140400,19054220,8830,8830,8830,8830,0
|
|
20230728,140300,19054220,8830,8830,8830,8830,0
|
|
20230728,140200,19054220,8830,8830,8830,8830,0
|
|
20230728,140100,19054220,8830,8830,8830,8830,0
|
|
20230728,140000,19054220,8830,8830,8830,8830,0
|
|
20230728,135900,19054220,8830,8830,8830,8830,0
|
|
20230728,135800,19054220,8830,8830,8830,8830,0
|
|
20230728,135700,19054220,8830,8830,8830,8830,0
|
|
20230728,135600,19054220,8830,8830,8830,8830,0
|
|
20230728,135500,19054220,8830,8830,8830,8830,0
|
|
20230728,135400,19054220,8830,8830,8830,8830,0
|
|
20230728,135300,19054220,8830,8830,8830,8830,0
|
|
20230728,135200,19054220,8830,8830,8830,8830,0
|
|
20230728,135100,19054220,8830,8830,8830,8830,0
|
|
20230728,135000,19054220,8830,8830,8830,8830,0
|
|
20230728,134900,19054220,8830,8830,8830,8830,0
|
|
20230728,134800,19054220,8830,8830,8830,8830,0
|
|
20230728,134700,19054220,8830,8830,8830,8830,0
|
|
20230728,134600,19054220,8830,8830,8830,8830,0
|
|
20230728,134500,19054220,8830,8830,8830,8830,0
|
|
20230728,134400,19054220,8830,8830,8830,8830,0
|
|
20230728,134300,19054220,8830,8830,8830,8830,0
|
|
20230728,134200,19054220,8830,8830,8830,8830,0
|
|
20230728,134100,19054220,8830,8830,8830,8830,0
|
|
20230728,134000,19054220,8830,8830,8830,8830,0
|
|
20230728,133900,19054220,8830,8830,8830,8830,0
|
|
20230728,133800,19054220,8830,8830,8830,8830,0
|
|
20230728,133700,19054220,8830,8830,8830,8830,0
|
|
20230728,133600,19054220,8830,8830,8830,8830,0
|
|
20230728,133500,19054220,8830,8830,8830,8830,0
|
|
20230728,133400,19054220,8830,8830,8830,8830,0
|
|
20230728,133300,19054220,8830,8830,8830,8830,10
|
|
20230728,133200,18965920,8830,8830,8830,8830,10
|
|
20230728,133100,18877620,8830,8830,8830,8830,0
|
|
20230728,133000,18877620,8830,8830,8830,8830,0
|
|
20230728,132900,18877620,8830,8830,8830,8830,0
|
|
20230728,132800,18877620,8830,8830,8830,8830,0
|
|
20230728,132700,18877620,8830,8830,8830,8830,0
|
|
20230728,132600,18877620,8830,8830,8830,8830,0
|
|
20230728,132500,18877620,8830,8830,8830,8830,0
|
|
20230728,132400,18877620,8830,8830,8830,8830,0
|
|
20230728,132300,18877620,8830,8830,8830,8830,0
|
|
20230728,132200,18877620,8830,8830,8830,8830,0
|
|
20230728,132100,18877620,8830,8830,8830,8830,0
|
|
20230728,132000,18877620,8830,8830,8830,8830,0
|
|
20230728,131900,18877620,8830,8830,8830,8830,0
|
|
20230728,131800,18877620,8830,8830,8830,8830,0
|
|
20230728,131700,18877620,8830,8830,8830,8830,0
|
|
20230728,131600,18877620,8830,8830,8830,8830,0
|
|
20230728,131500,18877620,8830,8830,8830,8830,0
|
|
20230728,131400,18877620,8830,8830,8830,8830,0
|
|
20230728,131300,18877620,8830,8830,8830,8830,1
|
|
20230728,131200,18868790,8830,8830,8830,8830,0
|
|
20230728,131100,18868790,8830,8830,8830,8830,0
|
|
20230728,131000,18868790,8830,8830,8830,8830,0
|
|
20230728,130900,18868790,8830,8830,8830,8830,1
|
|
20230728,130800,18859960,8810,8810,8810,8810,0
|
|
20230728,130700,18859960,8810,8810,8810,8810,0
|
|
20230728,130600,18859960,8810,8810,8810,8810,0
|
|
20230728,130500,18859960,8810,8810,8810,8810,0
|
|
20230728,130400,18859960,8810,8810,8810,8810,0
|
|
20230728,130300,18859960,8810,8810,8810,8810,0
|
|
20230728,130200,18859960,8810,8810,8810,8810,0
|
|
20230728,130100,18859960,8810,8810,8810,8810,0
|
|
20230728,130000,18859960,8810,8810,8810,8810,0
|
|
20230728,125900,18859960,8810,8810,8810,8810,0
|
|
20230728,125800,18859960,8810,8810,8810,8810,0
|
|
20230728,125700,18859960,8810,8810,8810,8810,0
|
|
20230728,125600,18859960,8810,8810,8810,8810,0
|
|
20230728,125500,18859960,8810,8810,8810,8810,0
|
|
20230728,125400,18859960,8810,8810,8810,8810,0
|
|
20230728,125300,18859960,8810,8810,8810,8810,0
|
|
20230728,125200,18859960,8810,8810,8810,8810,0
|
|
20230728,125100,18859960,8810,8810,8810,8810,0
|
|
20230728,125000,18859960,8810,8810,8810,8810,0
|
|
20230728,124900,18859960,8810,8810,8810,8810,0
|
|
20230728,124800,18859960,8810,8810,8810,8810,0
|
|
20230728,124700,18859960,8810,8810,8810,8810,0
|
|
20230728,124600,18859960,8810,8810,8810,8810,0
|
|
20230728,124500,18859960,8810,8810,8810,8810,0
|
|
20230728,124400,18859960,8810,8820,8820,8810,3
|
|
20230728,124300,18833520,8830,8830,8830,8830,0
|
|
20230728,124200,18833520,8830,8830,8830,8830,0
|
|
20230728,124100,18833520,8830,8830,8830,8830,0
|
|
20230728,124000,18833520,8830,8830,8830,8830,1
|
|
20230728,123900,18824690,8830,8830,8830,8830,0
|
|
20230728,123800,18824690,8830,8830,8830,8830,1
|
|
20230728,123700,18815860,8840,8840,8840,8840,0
|
|
20230728,123600,18815860,8840,8840,8840,8840,0
|
|
20230728,123500,18815860,8840,8840,8840,8840,0
|
|
20230728,123400,18815860,8840,8840,8840,8840,0
|
|
20230728,123300,18815860,8840,8840,8840,8840,0
|
|
20230728,123200,18815860,8840,8840,8840,8840,0
|
|
20230728,123100,18815860,8840,8840,8840,8840,0
|
|
20230728,123000,18815860,8840,8840,8840,8840,0
|
|
20230728,122900,18815860,8840,8840,8840,8840,0
|
|
20230728,122800,18815860,8840,8840,8840,8840,0
|
|
20230728,122700,18815860,8840,8810,8840,8810,658
|
|
20230728,122600,13001610,8800,8800,8800,8800,0
|
|
20230728,122500,13001610,8800,8800,8800,8800,0
|
|
20230728,122400,13001610,8800,8800,8800,8800,0
|
|
20230728,122300,13001610,8800,8800,8800,8800,0
|
|
20230728,122200,13001610,8800,8800,8800,8800,0
|
|
20230728,122100,13001610,8800,8800,8800,8800,0
|
|
20230728,122000,13001610,8800,8800,8800,8800,0
|
|
20230728,121900,13001610,8800,8800,8800,8800,0
|
|
20230728,121800,13001610,8800,8800,8800,8800,0
|
|
20230728,121700,13001610,8800,8800,8800,8800,0
|
|
20230728,121600,13001610,8800,8800,8800,8800,0
|
|
20230728,121500,13001610,8800,8800,8800,8800,12
|
|
20230728,121400,12896010,8810,8810,8810,8810,0
|
|
20230728,121300,12896010,8810,8810,8810,8810,0
|
|
20230728,121200,12896010,8810,8810,8810,8810,0
|
|
20230728,121100,12896010,8810,8810,8810,8810,0
|
|
20230728,121000,12896010,8810,8810,8810,8810,0
|
|
20230728,120900,12896010,8810,8810,8810,8810,0
|
|
20230728,120800,12896010,8810,8810,8810,8810,0
|
|
20230728,120700,12896010,8810,8810,8810,8810,2
|
|
20230728,120600,12878390,8810,8810,8810,8810,0
|
|
20230728,120500,12878390,8810,8810,8810,8810,0
|
|
20230728,120400,12878390,8810,8810,8810,8810,0
|
|
20230728,120300,12878390,8810,8810,8810,8810,0
|
|
20230728,120200,12878390,8810,8810,8810,8810,0
|
|
20230728,120100,12878390,8810,8810,8810,8810,0
|
|
20230728,120000,12878390,8810,8810,8810,8810,0
|
|
20230728,115900,12878390,8810,8810,8810,8810,1
|
|
20230728,115800,12869580,8810,8810,8810,8810,0
|
|
20230728,115700,12869580,8810,8810,8810,8810,0
|
|
20230728,115600,12869580,8810,8810,8810,8810,0
|
|
20230728,115500,12869580,8810,8810,8810,8810,0
|
|
20230728,115400,12869580,8810,8810,8810,8810,0
|
|
20230728,115300,12869580,8810,8810,8810,8810,100
|
|
20230728,115200,11988580,8810,8810,8810,8810,0
|
|
20230728,115100,11988580,8810,8810,8810,8810,0
|
|
20230728,115000,11988580,8810,8810,8810,8810,0
|
|
20230728,114900,11988580,8810,8810,8810,8810,0
|
|
20230728,114800,11988580,8810,8810,8810,8810,0
|
|
20230728,114700,11988580,8810,8810,8810,8810,0
|
|
20230728,114600,11988580,8810,8810,8810,8810,0
|
|
20230728,114500,11988580,8810,8810,8810,8810,0
|
|
20230728,114400,11988580,8810,8810,8810,8810,0
|
|
20230728,114300,11988580,8810,8810,8810,8810,0
|
|
20230728,114200,11988580,8810,8810,8810,8810,0
|
|
20230728,114100,11988580,8810,8810,8810,8810,0
|
|
20230728,114000,11988580,8810,8810,8810,8810,0
|
|
20230728,113900,11988580,8810,8810,8810,8810,0
|
|
20230728,113800,11988580,8810,8810,8810,8810,0
|
|
20230728,113700,11988580,8810,8810,8810,8810,0
|
|
20230728,113600,11988580,8810,8810,8810,8810,0
|
|
20230728,113500,11988580,8810,8810,8810,8810,0
|
|
20230728,113400,11988580,8810,8810,8810,8810,0
|
|
20230728,113300,11988580,8810,8810,8810,8810,0
|
|
20230728,113200,11988580,8810,8810,8810,8810,0
|
|
20230728,113100,11988580,8810,8810,8810,8810,0
|
|
20230728,113000,11988580,8810,8810,8810,8810,0
|
|
20230728,112900,11988580,8810,8810,8810,8810,0
|
|
20230728,112800,11988580,8810,8810,8810,8810,0
|
|
20230728,112700,11988580,8810,8810,8810,8810,0
|
|
20230728,112600,11988580,8810,8810,8810,8810,0
|
|
20230728,112500,11988580,8810,8810,8810,8810,0
|
|
20230728,112400,11988580,8810,8810,8810,8810,1
|
|
20230728,112300,11979770,8810,8810,8810,8810,0
|
|
20230728,112200,11979770,8810,8810,8810,8810,0
|
|
20230728,112100,11979770,8810,8810,8810,8810,0
|
|
20230728,112000,11979770,8810,8810,8810,8810,0
|
|
20230728,111900,11979770,8810,8810,8810,8810,0
|
|
20230728,111800,11979770,8810,8810,8810,8810,0
|
|
20230728,111700,11979770,8810,8810,8810,8810,1
|
|
20230728,111600,11970960,8810,8810,8810,8810,0
|
|
20230728,111500,11970960,8810,8810,8810,8810,0
|
|
20230728,111400,11970960,8810,8810,8810,8810,0
|
|
20230728,111300,11970960,8810,8810,8810,8810,0
|
|
20230728,111200,11970960,8810,8810,8810,8810,0
|
|
20230728,111100,11970960,8810,8810,8810,8810,0
|
|
20230728,111000,11970960,8810,8810,8810,8810,0
|
|
20230728,110900,11970960,8810,8810,8810,8810,1
|
|
20230728,110800,11962150,8800,8800,8800,8800,0
|
|
20230728,110700,11962150,8800,8800,8800,8800,0
|
|
20230728,110600,11962150,8800,8800,8800,8800,0
|
|
20230728,110500,11962150,8800,8800,8800,8800,0
|
|
20230728,110400,11962150,8800,8800,8800,8800,1
|
|
20230728,110300,11953350,8800,8800,8800,8800,0
|
|
20230728,110200,11953350,8800,8800,8800,8800,0
|
|
20230728,110100,11953350,8800,8800,8800,8800,0
|
|
20230728,110000,11953350,8800,8800,8800,8800,0
|
|
20230728,105900,11953350,8800,8800,8800,8800,0
|
|
20230728,105800,11953350,8800,8800,8800,8800,0
|
|
20230728,105700,11953350,8800,8800,8800,8800,0
|
|
20230728,105600,11953350,8800,8800,8800,8800,0
|
|
20230728,105500,11953350,8800,8800,8800,8800,0
|
|
20230728,105400,11953350,8800,8800,8800,8800,0
|
|
20230728,105300,11953350,8800,8800,8800,8800,0
|
|
20230728,105200,11953350,8800,8800,8800,8800,0
|
|
20230728,105100,11953350,8800,8800,8800,8800,300
|
|
20230728,105000,9313350,8800,8800,8800,8800,0
|
|
20230728,104900,9313350,8800,8800,8800,8800,3
|
|
20230728,104800,9286950,8810,8810,8810,8810,0
|
|
20230728,104700,9286950,8810,8810,8810,8810,0
|
|
20230728,104600,9286950,8810,8810,8810,8810,0
|
|
20230728,104500,9286950,8810,8810,8810,8810,0
|
|
20230728,104400,9286950,8810,8810,8810,8810,0
|
|
20230728,104300,9286950,8810,8810,8810,8810,0
|
|
20230728,104200,9286950,8810,8810,8810,8810,0
|
|
20230728,104100,9286950,8810,8810,8810,8810,0
|
|
20230728,104000,9286950,8810,8810,8810,8810,0
|
|
20230728,103900,9286950,8810,8810,8810,8810,0
|
|
20230728,103800,9286950,8810,8810,8810,8810,0
|
|
20230728,103700,9286950,8810,8810,8810,8810,0
|
|
20230728,103600,9286950,8810,8810,8810,8810,0
|
|
20230728,103500,9286950,8810,8810,8810,8810,0
|
|
20230728,103400,9286950,8810,8810,8810,8810,0
|
|
20230728,103300,9286950,8810,8810,8810,8810,0
|
|
20230728,103200,9286950,8810,8810,8810,8810,5
|
|
20230728,103100,9242900,8810,8810,8810,8810,3
|
|
20230728,103000,9216470,8810,8810,8810,8810,0
|
|
20230728,102900,9216470,8810,8810,8810,8810,0
|
|
20230728,102800,9216470,8810,8810,8810,8810,0
|
|
20230728,102700,9216470,8810,8810,8810,8810,0
|
|
20230728,102600,9216470,8810,8810,8810,8810,0
|
|
20230728,102500,9216470,8810,8810,8810,8810,3
|
|
20230728,102400,9190040,8810,8810,8810,8810,6
|
|
20230728,102300,9137180,8820,8820,8820,8820,0
|
|
20230728,102200,9137180,8820,8820,8820,8820,0
|
|
20230728,102100,9137180,8820,8820,8820,8820,0
|
|
20230728,102000,9137180,8820,8820,8820,8820,5
|
|
20230728,101900,9093080,8820,8820,8820,8820,0
|
|
20230728,101800,9093080,8820,8820,8820,8820,0
|
|
20230728,101700,9093080,8820,8820,8820,8820,0
|
|
20230728,101600,9093080,8820,8820,8820,8820,0
|
|
20230728,101500,9093080,8820,8820,8820,8820,0
|
|
20230728,101400,9093080,8820,8820,8820,8820,0
|
|
20230728,101300,9093080,8820,8820,8820,8820,0
|
|
20230728,101200,9093080,8820,8820,8820,8820,20
|
|
20230728,101100,8916680,8800,8800,8800,8800,0
|
|
20230728,101000,8916680,8800,8800,8800,8800,0
|
|
20230728,100900,8916680,8800,8800,8800,8800,0
|
|
20230728,100800,8916680,8800,8800,8800,8800,0
|
|
20230728,100700,8916680,8800,8800,8800,8800,0
|
|
20230728,100600,8916680,8800,8800,8800,8800,0
|
|
20230728,100500,8916680,8800,8810,8820,8800,6
|
|
20230728,100400,8863820,8790,8790,8790,8790,1
|
|
20230728,100300,8855030,8770,8770,8770,8770,0
|
|
20230728,100200,8855030,8770,8770,8770,8770,0
|
|
20230728,100100,8855030,8770,8780,8780,8770,2
|
|
20230728,100000,8837480,8850,8850,8850,8850,0
|
|
20230728,095900,8837480,8850,8850,8850,8850,0
|
|
20230728,095800,8837480,8850,8850,8850,8850,0
|
|
20230728,095700,8837480,8850,8850,8850,8850,0
|
|
20230728,095600,8837480,8850,8850,8850,8850,0
|
|
20230728,095500,8837480,8850,8850,8850,8850,0
|
|
20230728,095400,8837480,8850,8850,8850,8850,0
|
|
20230728,095300,8837480,8850,8850,8850,8850,0
|
|
20230728,095200,8837480,8850,8850,8850,8850,0
|
|
20230728,095100,8837480,8850,8850,8850,8850,0
|
|
20230728,095000,8837480,8850,8840,8850,8840,40
|
|
20230728,094900,8483580,8850,8850,8850,8850,0
|
|
20230728,094800,8483580,8850,8820,8850,8820,300
|
|
20230728,094700,5832380,8770,8770,8770,8770,1
|
|
20230728,094600,5823610,8760,8770,8770,8760,4
|
|
20230728,094500,5788550,8780,8770,8830,8770,303
|
|
20230728,094400,3118500,8810,8810,8810,8810,0
|
|
20230728,094300,3118500,8810,8810,8810,8810,0
|
|
20230728,094200,3118500,8810,8810,8810,8810,0
|
|
20230728,094100,3118500,8810,8810,8810,8810,0
|
|
20230728,094000,3118500,8810,8750,8810,8750,328
|
|
20230728,093900,236730,8750,8750,8750,8750,0
|
|
20230728,093800,236730,8750,8750,8750,8750,0
|
|
20230728,093700,236730,8750,8750,8750,8750,1
|
|
20230728,093600,227980,8690,8690,8690,8690,0
|
|
20230728,093500,227980,8690,8690,8690,8690,0
|
|
20230728,093400,227980,8690,8690,8690,8690,0
|
|
20230728,093300,227980,8690,8690,8690,8690,0
|
|
20230728,093200,227980,8690,8690,8690,8690,0
|
|
20230728,093100,227980,8690,8690,8690,8690,0
|
|
20230728,093000,227980,8690,8690,8690,8690,0
|
|
20230728,092900,227980,8690,8690,8690,8690,0
|
|
20230728,092800,227980,8690,8690,8690,8690,0
|
|
20230728,092700,227980,8690,8690,8690,8690,0
|
|
20230728,092600,227980,8690,8690,8690,8690,0
|
|
20230728,092500,227980,8690,8690,8690,8690,0
|
|
20230728,092400,227980,8690,8690,8690,8690,0
|
|
20230728,092300,227980,8690,8690,8690,8690,0
|
|
20230728,092200,227980,8690,8690,8690,8690,0
|
|
20230728,092100,227980,8690,8690,8690,8690,0
|
|
20230728,092000,227980,8690,8690,8690,8690,0
|
|
20230728,091900,227980,8690,8690,8690,8690,0
|
|
20230728,091800,227980,8690,8690,8690,8690,0
|
|
20230728,091700,227980,8690,8690,8690,8690,0
|
|
20230728,091600,227980,8690,8690,8690,8690,0
|
|
20230728,091500,227980,8690,8690,8690,8690,0
|
|
20230728,091400,227980,8690,8690,8690,8690,0
|
|
20230728,091300,227980,8690,8690,8690,8690,0
|
|
20230728,091200,227980,8690,8690,8690,8690,0
|
|
20230728,091100,227980,8690,8690,8690,8690,0
|
|
20230728,091000,227980,8690,8690,8690,8690,0
|
|
20230728,090900,227980,8690,8690,8690,8690,0
|
|
20230728,090800,227980,8690,8690,8690,8690,0
|
|
20230728,090700,227980,8690,8690,8690,8690,1
|
|
20230728,090600,219290,8800,8800,8800,8800,1
|
|
20230728,090500,210490,8680,8680,8680,8680,0
|
|
20230728,090400,210490,8680,8680,8680,8680,0
|
|
20230728,090300,210490,8680,8680,8680,8680,5
|
|
20230728,090200,167090,8820,8710,8820,8650,7
|
|
20230728,090100,105960,8830,8830,8830,8830,0
|
|
20230728,090000,105960,8830,8830,8830,8830,12
|