637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193400,75134930,13500,13500,13500,13500,1266
|
|
20230728,193300,75134930,13500,13500,13500,13500,0
|
|
20230728,193200,75134930,13500,13500,13500,13500,0
|
|
20230728,193100,75134930,13500,13500,13500,13500,0
|
|
20230728,193000,75134930,13500,13500,13500,13500,0
|
|
20230728,192900,75134930,13500,13500,13500,13500,0
|
|
20230728,192800,75134930,13500,13500,13500,13500,0
|
|
20230728,192700,75134930,13500,13500,13500,13500,0
|
|
20230728,192600,75134930,13500,13500,13500,13500,0
|
|
20230728,192500,75134930,13500,13500,13500,13500,0
|
|
20230728,192400,75134930,13500,13500,13500,13500,0
|
|
20230728,192300,75134930,13500,13500,13500,13500,0
|
|
20230728,192200,75134930,13500,13500,13500,13500,0
|
|
20230728,192100,75134930,13500,13500,13500,13500,0
|
|
20230728,192000,75134930,13500,13500,13500,13500,0
|
|
20230728,191900,75134930,13500,13500,13500,13500,0
|
|
20230728,191800,75134930,13500,13500,13500,13500,0
|
|
20230728,191700,75134930,13500,13500,13500,13500,0
|
|
20230728,191600,75134930,13500,13500,13500,13500,0
|
|
20230728,191500,75134930,13500,13500,13500,13500,0
|
|
20230728,191400,75134930,13500,13500,13500,13500,0
|
|
20230728,191300,75134930,13500,13500,13500,13500,0
|
|
20230728,191200,75134930,13500,13500,13500,13500,0
|
|
20230728,191100,75134930,13500,13500,13500,13500,0
|
|
20230728,191000,75134930,13500,13500,13500,13500,0
|
|
20230728,190900,75134930,13500,13500,13500,13500,0
|
|
20230728,190800,75134930,13500,13500,13500,13500,0
|
|
20230728,190700,75134930,13500,13500,13500,13500,0
|
|
20230728,190600,75134930,13500,13500,13500,13500,0
|
|
20230728,190500,75134930,13500,13500,13500,13500,0
|
|
20230728,190400,75134930,13500,13500,13500,13500,1266
|
|
20230728,190300,75134930,13500,13500,13500,13500,0
|
|
20230728,190200,75134930,13500,13500,13500,13500,0
|
|
20230728,190100,75134930,13500,13500,13500,13500,0
|
|
20230728,190000,75134930,13500,13500,13500,13500,0
|
|
20230728,185900,75134930,13500,13500,13500,13500,0
|
|
20230728,185800,75134930,13500,13500,13500,13500,0
|
|
20230728,185700,75134930,13500,13500,13500,13500,0
|
|
20230728,185600,75134930,13500,13500,13500,13500,0
|
|
20230728,185500,75134930,13500,13500,13500,13500,0
|
|
20230728,185400,75134930,13500,13500,13500,13500,0
|
|
20230728,185300,75134930,13500,13500,13500,13500,0
|
|
20230728,185200,75134930,13500,13500,13500,13500,0
|
|
20230728,185100,75134930,13500,13500,13500,13500,0
|
|
20230728,185000,75134930,13500,13500,13500,13500,0
|
|
20230728,184900,75134930,13500,13500,13500,13500,0
|
|
20230728,184800,75134930,13500,13500,13500,13500,0
|
|
20230728,184700,75134930,13500,13500,13500,13500,0
|
|
20230728,184600,75134930,13500,13500,13500,13500,0
|
|
20230728,184500,75134930,13500,13500,13500,13500,0
|
|
20230728,184400,75134930,13500,13500,13500,13500,0
|
|
20230728,184300,75134930,13500,13500,13500,13500,0
|
|
20230728,184200,75134930,13500,13500,13500,13500,0
|
|
20230728,184100,75134930,13500,13500,13500,13500,0
|
|
20230728,184000,75134930,13500,13500,13500,13500,0
|
|
20230728,183900,75134930,13500,13500,13500,13500,0
|
|
20230728,183800,75134930,13500,13500,13500,13500,0
|
|
20230728,183700,75134930,13500,13500,13500,13500,0
|
|
20230728,183600,75134930,13500,13500,13500,13500,0
|
|
20230728,183500,75134930,13500,13500,13500,13500,0
|
|
20230728,183400,75134930,13500,13500,13500,13500,1266
|
|
20230728,183300,75134930,13500,13500,13500,13500,0
|
|
20230728,183200,75134930,13500,13500,13500,13500,0
|
|
20230728,183100,75134930,13500,13500,13500,13500,0
|
|
20230728,183000,75134930,13500,13500,13500,13500,0
|
|
20230728,182900,75134930,13500,13500,13500,13500,0
|
|
20230728,182800,75134930,13500,13500,13500,13500,0
|
|
20230728,182700,75134930,13500,13500,13500,13500,0
|
|
20230728,182600,75134930,13500,13500,13500,13500,0
|
|
20230728,182500,75134930,13500,13500,13500,13500,0
|
|
20230728,182400,75134930,13500,13500,13500,13500,0
|
|
20230728,182300,75134930,13500,13500,13500,13500,0
|
|
20230728,182200,75134930,13500,13500,13500,13500,0
|
|
20230728,182100,75134930,13500,13500,13500,13500,0
|
|
20230728,182000,75134930,13500,13500,13500,13500,0
|
|
20230728,181900,75134930,13500,13500,13500,13500,0
|
|
20230728,181800,75134930,13500,13500,13500,13500,0
|
|
20230728,181700,75134930,13500,13500,13500,13500,0
|
|
20230728,181600,75134930,13500,13500,13500,13500,0
|
|
20230728,181500,75134930,13500,13500,13500,13500,0
|
|
20230728,181400,75134930,13500,13500,13500,13500,0
|
|
20230728,181300,75134930,13500,13500,13500,13500,0
|
|
20230728,181200,75134930,13500,13500,13500,13500,0
|
|
20230728,181100,75134930,13500,13500,13500,13500,0
|
|
20230728,181000,75134930,13500,13500,13500,13500,0
|
|
20230728,180900,75134930,13500,13500,13500,13500,0
|
|
20230728,180800,75134930,13500,13500,13500,13500,0
|
|
20230728,180700,75134930,13500,13500,13500,13500,0
|
|
20230728,180600,75134930,13500,13500,13500,13500,0
|
|
20230728,180500,75134930,13500,13500,13500,13500,0
|
|
20230728,180400,75134930,13500,13500,13500,13500,1266
|
|
20230728,180300,75134930,13500,13500,13500,13500,0
|
|
20230728,180200,75134930,13500,13500,13500,13500,0
|
|
20230728,180100,75134930,13500,13500,13500,13500,0
|
|
20230728,180000,75134930,13500,13500,13500,13500,0
|
|
20230728,175900,75134930,13500,13500,13500,13500,0
|
|
20230728,175800,75134930,13500,13500,13500,13500,0
|
|
20230728,175700,75134930,13500,13500,13500,13500,0
|
|
20230728,175600,75134930,13500,13500,13500,13500,0
|
|
20230728,175500,75134930,13500,13500,13500,13500,0
|
|
20230728,175400,75134930,13500,13500,13500,13500,0
|
|
20230728,175300,75134930,13500,13500,13500,13500,0
|
|
20230728,175200,75134930,13500,13500,13500,13500,0
|
|
20230728,175100,75134930,13500,13500,13500,13500,0
|
|
20230728,175000,75134930,13500,13500,13500,13500,0
|
|
20230728,174900,75134930,13500,13500,13500,13500,0
|
|
20230728,174800,75134930,13500,13500,13500,13500,0
|
|
20230728,174700,75134930,13500,13500,13500,13500,0
|
|
20230728,174600,75134930,13500,13500,13500,13500,0
|
|
20230728,174500,75134930,13500,13500,13500,13500,0
|
|
20230728,174400,75134930,13500,13500,13500,13500,0
|
|
20230728,174300,75134930,13500,13500,13500,13500,0
|
|
20230728,174200,75134930,13500,13500,13500,13500,0
|
|
20230728,174100,75134930,13500,13500,13500,13500,0
|
|
20230728,174000,75134930,13500,13500,13500,13500,0
|
|
20230728,173900,75134930,13500,13500,13500,13500,0
|
|
20230728,173800,75134930,13500,13500,13500,13500,0
|
|
20230728,173700,75134930,13500,13500,13500,13500,0
|
|
20230728,173600,75134930,13500,13500,13500,13500,0
|
|
20230728,173500,75134930,13500,13500,13500,13500,0
|
|
20230728,173400,75134930,13500,13500,13500,13500,1266
|
|
20230728,173300,75134930,13500,13500,13500,13500,0
|
|
20230728,173200,75134930,13500,13500,13500,13500,0
|
|
20230728,173100,75134930,13500,13500,13500,13500,0
|
|
20230728,173000,75134930,13500,13500,13500,13500,0
|
|
20230728,172900,75134930,13500,13500,13500,13500,0
|
|
20230728,172800,75134930,13500,13500,13500,13500,0
|
|
20230728,172700,75134930,13500,13500,13500,13500,0
|
|
20230728,172600,75134930,13500,13500,13500,13500,0
|
|
20230728,172500,75134930,13500,13500,13500,13500,0
|
|
20230728,172400,75134930,13500,13500,13500,13500,0
|
|
20230728,172300,75134930,13500,13500,13500,13500,0
|
|
20230728,172200,75134930,13500,13500,13500,13500,0
|
|
20230728,172100,75134930,13500,13500,13500,13500,0
|
|
20230728,172000,75134930,13500,13500,13500,13500,0
|
|
20230728,171900,75134930,13500,13500,13500,13500,0
|
|
20230728,171800,75134930,13500,13500,13500,13500,0
|
|
20230728,171700,75134930,13500,13500,13500,13500,0
|
|
20230728,171600,75134930,13500,13500,13500,13500,0
|
|
20230728,171500,75134930,13500,13500,13500,13500,0
|
|
20230728,171400,75134930,13500,13500,13500,13500,0
|
|
20230728,171300,75134930,13500,13500,13500,13500,0
|
|
20230728,171200,75134930,13500,13500,13500,13500,0
|
|
20230728,171100,75134930,13500,13500,13500,13500,0
|
|
20230728,171000,75134930,13500,13500,13500,13500,0
|
|
20230728,170900,75134930,13500,13500,13500,13500,0
|
|
20230728,170800,75134930,13500,13500,13500,13500,0
|
|
20230728,170700,75134930,13500,13500,13500,13500,0
|
|
20230728,170600,75134930,13500,13500,13500,13500,0
|
|
20230728,170500,75134930,13500,13500,13500,13500,0
|
|
20230728,170400,75134930,13500,13500,13500,13500,1266
|
|
20230728,170300,75134930,13500,13500,13500,13500,0
|
|
20230728,170200,75134930,13500,13500,13500,13500,0
|
|
20230728,170100,75134930,13500,13500,13500,13500,0
|
|
20230728,170000,75134930,13500,13500,13500,13500,0
|
|
20230728,165900,75134930,13500,13500,13500,13500,0
|
|
20230728,165800,75134930,13500,13500,13500,13500,0
|
|
20230728,165700,75134930,13500,13500,13500,13500,0
|
|
20230728,165600,75134930,13500,13500,13500,13500,0
|
|
20230728,165500,75134930,13500,13500,13500,13500,0
|
|
20230728,165400,75134930,13500,13500,13500,13500,0
|
|
20230728,165300,75134930,13500,13500,13500,13500,0
|
|
20230728,165200,75134930,13500,13500,13500,13500,0
|
|
20230728,165100,75134930,13500,13500,13500,13500,0
|
|
20230728,165000,75134930,13500,13500,13500,13500,0
|
|
20230728,164900,75134930,13500,13500,13500,13500,0
|
|
20230728,164800,75134930,13500,13500,13500,13500,0
|
|
20230728,164700,75134930,13500,13500,13500,13500,0
|
|
20230728,164600,75134930,13500,13500,13500,13500,0
|
|
20230728,164500,75134930,13500,13500,13500,13500,0
|
|
20230728,164400,75134930,13500,13500,13500,13500,0
|
|
20230728,164300,75134930,13500,13500,13500,13500,0
|
|
20230728,164200,75134930,13500,13500,13500,13500,0
|
|
20230728,164100,75134930,13500,13500,13500,13500,0
|
|
20230728,164000,75134930,13500,13500,13500,13500,0
|
|
20230728,163900,75134930,13500,13500,13500,13500,0
|
|
20230728,163800,75134930,13500,13500,13500,13500,0
|
|
20230728,163700,75134930,13500,13500,13500,13500,0
|
|
20230728,163600,75134930,13500,13500,13500,13500,0
|
|
20230728,163500,75134930,13500,13500,13500,13500,0
|
|
20230728,163400,75134930,13500,13500,13500,13500,1266
|
|
20230728,163300,75134930,13500,13500,13500,13500,0
|
|
20230728,163200,75134930,13500,13500,13500,13500,0
|
|
20230728,163100,75134930,13500,13500,13500,13500,0
|
|
20230728,163000,75134930,13500,13500,13500,13500,0
|
|
20230728,162900,75134930,13500,13500,13500,13500,0
|
|
20230728,162800,75134930,13500,13500,13500,13500,0
|
|
20230728,162700,75134930,13500,13500,13500,13500,0
|
|
20230728,162600,75134930,13500,13500,13500,13500,0
|
|
20230728,162500,75134930,13500,13500,13500,13500,0
|
|
20230728,162400,75134930,13500,13500,13500,13500,0
|
|
20230728,162300,75134930,13500,13500,13500,13500,0
|
|
20230728,162200,75134930,13500,13500,13500,13500,0
|
|
20230728,162100,75134930,13500,13500,13500,13500,0
|
|
20230728,162000,75134930,13500,13500,13500,13500,0
|
|
20230728,161900,75134930,13500,13500,13500,13500,0
|
|
20230728,161800,75134930,13500,13500,13500,13500,0
|
|
20230728,161700,75134930,13500,13500,13500,13500,0
|
|
20230728,161600,75134930,13500,13500,13500,13500,0
|
|
20230728,161500,75134930,13500,13500,13500,13500,0
|
|
20230728,161400,75134930,13500,13500,13500,13500,0
|
|
20230728,161300,75134930,13500,13500,13500,13500,0
|
|
20230728,161200,75134930,13500,13500,13500,13500,0
|
|
20230728,161100,75134930,13500,13500,13500,13500,0
|
|
20230728,161000,75134930,13500,13500,13500,13500,0
|
|
20230728,160900,75134930,13500,13500,13500,13500,0
|
|
20230728,160800,75134930,13500,13500,13500,13500,0
|
|
20230728,160700,75134930,13500,13500,13500,13500,0
|
|
20230728,160600,75134930,13500,13500,13500,13500,0
|
|
20230728,160500,75134930,13500,13500,13500,13500,0
|
|
20230728,160400,75134930,13500,13500,13500,13500,1266
|
|
20230728,160300,75134930,13500,13500,13500,13500,0
|
|
20230728,160200,75134930,13500,13500,13500,13500,0
|
|
20230728,160100,75134930,13500,13500,13500,13500,0
|
|
20230728,160000,75134930,13500,13500,13500,13500,0
|
|
20230728,155900,75134930,13500,13500,13500,13500,0
|
|
20230728,155800,75134930,13500,13500,13500,13500,0
|
|
20230728,155700,75134930,13500,13500,13500,13500,0
|
|
20230728,155600,75134930,13500,13500,13500,13500,0
|
|
20230728,155500,75134930,13500,13500,13500,13500,0
|
|
20230728,155400,75134930,13500,13500,13500,13500,0
|
|
20230728,155300,75134930,13500,13500,13500,13500,0
|
|
20230728,155200,75134930,13500,13500,13500,13500,0
|
|
20230728,155100,75134930,13500,13500,13500,13500,0
|
|
20230728,155000,75134930,13500,13500,13500,13500,0
|
|
20230728,154900,75134930,13500,13500,13500,13500,0
|
|
20230728,154800,75134930,13500,13500,13500,13500,0
|
|
20230728,154700,75134930,13500,13500,13500,13500,0
|
|
20230728,154600,75134930,13500,13500,13500,13500,0
|
|
20230728,154500,75134930,13500,13500,13500,13500,0
|
|
20230728,154400,75134930,13500,13500,13500,13500,0
|
|
20230728,154300,75134930,13500,13500,13500,13500,0
|
|
20230728,154200,75134930,13500,13500,13500,13500,0
|
|
20230728,154100,75134930,13500,13500,13500,13500,0
|
|
20230728,154000,75134930,13500,13500,13500,13500,0
|
|
20230728,153900,75134930,13500,13500,13500,13500,0
|
|
20230728,153800,75134930,13500,13500,13500,13500,0
|
|
20230728,153700,75134930,13500,13500,13500,13500,0
|
|
20230728,153600,75134930,13500,13500,13500,13500,0
|
|
20230728,153500,75134930,13500,13500,13500,13500,0
|
|
20230728,153400,75134930,13500,13500,13500,13500,1266
|
|
20230728,153300,75134930,13500,13500,13500,13500,0
|
|
20230728,153200,75134930,13500,13500,13500,13500,0
|
|
20230728,153100,75134930,13500,13500,13500,13500,0
|
|
20230728,153000,75134930,13500,13500,13500,13500,1266
|
|
20230728,152900,58043930,13460,13460,13460,13460,0
|
|
20230728,152800,58043930,13460,13460,13460,13460,0
|
|
20230728,152700,58043930,13460,13460,13460,13460,0
|
|
20230728,152600,58043930,13460,13460,13460,13460,0
|
|
20230728,152500,58043930,13460,13460,13460,13460,0
|
|
20230728,152400,58043930,13460,13460,13460,13460,0
|
|
20230728,152300,58043930,13460,13460,13460,13460,0
|
|
20230728,152200,58043930,13460,13460,13460,13460,0
|
|
20230728,152100,58043930,13460,13460,13460,13460,0
|
|
20230728,152000,58043930,13460,13460,13460,13460,0
|
|
20230728,151900,58043930,13460,13450,13460,13400,173
|
|
20230728,151800,55721140,13490,13490,13490,13490,0
|
|
20230728,151700,55721140,13490,13490,13490,13490,0
|
|
20230728,151600,55721140,13490,13490,13490,13490,0
|
|
20230728,151500,55721140,13490,13490,13490,13490,0
|
|
20230728,151400,55721140,13490,13490,13490,13490,0
|
|
20230728,151300,55721140,13490,13490,13490,13490,0
|
|
20230728,151200,55721140,13490,13490,13490,13490,0
|
|
20230728,151100,55721140,13490,13490,13490,13490,0
|
|
20230728,151000,55721140,13490,13490,13490,13490,0
|
|
20230728,150900,55721140,13490,13490,13490,13490,0
|
|
20230728,150800,55721140,13490,13490,13490,13490,0
|
|
20230728,150700,55721140,13490,13470,13490,13470,102
|
|
20230728,150600,54346580,13470,13470,13470,13470,0
|
|
20230728,150500,54346580,13470,13470,13470,13470,0
|
|
20230728,150400,54346580,13470,13470,13470,13470,0
|
|
20230728,150300,54346580,13470,13470,13470,13470,1
|
|
20230728,150200,54333110,13400,13400,13400,13400,0
|
|
20230728,150100,54333110,13400,13400,13400,13400,0
|
|
20230728,150000,54333110,13400,13400,13400,13400,40
|
|
20230728,145900,53797110,13490,13490,13490,13490,0
|
|
20230728,145800,53797110,13490,13490,13490,13490,0
|
|
20230728,145700,53797110,13490,13490,13490,13490,0
|
|
20230728,145600,53797110,13490,13490,13490,13490,0
|
|
20230728,145500,53797110,13490,13480,13490,13480,53
|
|
20230728,145400,53082550,13440,13440,13440,13440,60
|
|
20230728,145300,52276150,13440,13440,13440,13440,0
|
|
20230728,145200,52276150,13440,13440,13440,13440,0
|
|
20230728,145100,52276150,13440,13440,13440,13440,0
|
|
20230728,145000,52276150,13440,13440,13440,13440,0
|
|
20230728,144900,52276150,13440,13440,13440,13440,0
|
|
20230728,144800,52276150,13440,13440,13440,13440,0
|
|
20230728,144700,52276150,13440,13440,13440,13440,0
|
|
20230728,144600,52276150,13440,13440,13440,13440,0
|
|
20230728,144500,52276150,13440,13440,13440,13440,0
|
|
20230728,144400,52276150,13440,13440,13440,13440,0
|
|
20230728,144300,52276150,13440,13440,13440,13440,0
|
|
20230728,144200,52276150,13440,13440,13440,13440,0
|
|
20230728,144100,52276150,13440,13440,13440,13440,0
|
|
20230728,144000,52276150,13440,13440,13440,13440,10
|
|
20230728,143900,52141750,13440,13440,13440,13440,41
|
|
20230728,143800,51590710,13490,13490,13490,13490,0
|
|
20230728,143700,51590710,13490,13490,13490,13490,0
|
|
20230728,143600,51590710,13490,13490,13490,13490,0
|
|
20230728,143500,51590710,13490,13490,13490,13490,0
|
|
20230728,143400,51590710,13490,13490,13490,13490,0
|
|
20230728,143300,51590710,13490,13490,13490,13490,0
|
|
20230728,143200,51590710,13490,13480,13490,13480,120
|
|
20230728,143100,49972640,13480,13480,13480,13480,0
|
|
20230728,143000,49972640,13480,13450,13480,13450,125
|
|
20230728,142900,48290220,13450,13440,13450,13440,261
|
|
20230728,142800,44781870,13440,13440,13440,13440,149
|
|
20230728,142700,42779310,13430,13430,13430,13430,101
|
|
20230728,142600,41422880,13430,13420,13430,13420,150
|
|
20230728,142500,39408880,13420,13420,13420,13420,0
|
|
20230728,142400,39408880,13420,13420,13420,13420,50
|
|
20230728,142300,38737880,13330,13330,13330,13330,0
|
|
20230728,142200,38737880,13330,13330,13330,13330,0
|
|
20230728,142100,38737880,13330,13330,13330,13330,0
|
|
20230728,142000,38737880,13330,13330,13330,13330,0
|
|
20230728,141900,38737880,13330,13330,13330,13330,1
|
|
20230728,141800,38724550,13420,13420,13420,13420,0
|
|
20230728,141700,38724550,13420,13410,13420,13410,10
|
|
20230728,141600,38590370,13420,13420,13420,13420,0
|
|
20230728,141500,38590370,13420,13420,13420,13420,0
|
|
20230728,141400,38590370,13420,13420,13420,13420,0
|
|
20230728,141300,38590370,13420,13420,13420,13420,0
|
|
20230728,141200,38590370,13420,13420,13420,13420,0
|
|
20230728,141100,38590370,13420,13420,13420,13420,0
|
|
20230728,141000,38590370,13420,13420,13420,13420,0
|
|
20230728,140900,38590370,13420,13420,13420,13420,0
|
|
20230728,140800,38590370,13420,13420,13420,13420,0
|
|
20230728,140700,38590370,13420,13420,13420,13420,0
|
|
20230728,140600,38590370,13420,13420,13420,13420,0
|
|
20230728,140500,38590370,13420,13420,13420,13420,0
|
|
20230728,140400,38590370,13420,13420,13420,13420,0
|
|
20230728,140300,38590370,13420,13420,13420,13420,0
|
|
20230728,140200,38590370,13420,13420,13420,13420,0
|
|
20230728,140100,38590370,13420,13420,13420,13420,0
|
|
20230728,140000,38590370,13420,13420,13420,13420,0
|
|
20230728,135900,38590370,13420,13420,13420,13420,0
|
|
20230728,135800,38590370,13420,13420,13420,13420,0
|
|
20230728,135700,38590370,13420,13420,13420,13420,3
|
|
20230728,135600,38550110,13430,13430,13430,13430,0
|
|
20230728,135500,38550110,13430,13430,13430,13430,0
|
|
20230728,135400,38550110,13430,13430,13430,13430,0
|
|
20230728,135300,38550110,13430,13430,13430,13430,0
|
|
20230728,135200,38550110,13430,13430,13430,13430,0
|
|
20230728,135100,38550110,13430,13430,13430,13430,0
|
|
20230728,135000,38550110,13430,13430,13430,13430,0
|
|
20230728,134900,38550110,13430,13430,13430,13430,0
|
|
20230728,134800,38550110,13430,13430,13430,13430,0
|
|
20230728,134700,38550110,13430,13430,13430,13430,0
|
|
20230728,134600,38550110,13430,13430,13430,13430,0
|
|
20230728,134500,38550110,13430,13430,13430,13430,0
|
|
20230728,134400,38550110,13430,13430,13430,13430,0
|
|
20230728,134300,38550110,13430,13430,13430,13430,0
|
|
20230728,134200,38550110,13430,13430,13430,13430,0
|
|
20230728,134100,38550110,13430,13430,13430,13430,0
|
|
20230728,134000,38550110,13430,13430,13430,13430,0
|
|
20230728,133900,38550110,13430,13430,13430,13430,0
|
|
20230728,133800,38550110,13430,13430,13430,13430,0
|
|
20230728,133700,38550110,13430,13430,13430,13430,0
|
|
20230728,133600,38550110,13430,13430,13430,13430,0
|
|
20230728,133500,38550110,13430,13430,13430,13430,0
|
|
20230728,133400,38550110,13430,13430,13430,13430,0
|
|
20230728,133300,38550110,13430,13430,13430,13430,0
|
|
20230728,133200,38550110,13430,13430,13430,13430,0
|
|
20230728,133100,38550110,13430,13430,13430,13430,0
|
|
20230728,133000,38550110,13430,13430,13430,13430,0
|
|
20230728,132900,38550110,13430,13430,13430,13430,0
|
|
20230728,132800,38550110,13430,13430,13430,13430,0
|
|
20230728,132700,38550110,13430,13430,13430,13430,0
|
|
20230728,132600,38550110,13430,13430,13430,13430,0
|
|
20230728,132500,38550110,13430,13430,13430,13430,0
|
|
20230728,132400,38550110,13430,13430,13430,13430,0
|
|
20230728,132300,38550110,13430,13430,13430,13430,0
|
|
20230728,132200,38550110,13430,13430,13430,13430,0
|
|
20230728,132100,38550110,13430,13430,13430,13430,0
|
|
20230728,132000,38550110,13430,13430,13430,13430,0
|
|
20230728,131900,38550110,13430,13430,13430,13430,0
|
|
20230728,131800,38550110,13430,13430,13430,13430,3
|
|
20230728,131700,38509820,13440,13440,13440,13440,0
|
|
20230728,131600,38509820,13440,13440,13440,13440,0
|
|
20230728,131500,38509820,13440,13440,13440,13440,0
|
|
20230728,131400,38509820,13440,13440,13440,13440,0
|
|
20230728,131300,38509820,13440,13440,13440,13440,0
|
|
20230728,131200,38509820,13440,13440,13440,13440,0
|
|
20230728,131100,38509820,13440,13440,13440,13440,0
|
|
20230728,131000,38509820,13440,13440,13440,13440,0
|
|
20230728,130900,38509820,13440,13440,13440,13440,0
|
|
20230728,130800,38509820,13440,13440,13440,13440,0
|
|
20230728,130700,38509820,13440,13440,13440,13440,0
|
|
20230728,130600,38509820,13440,13430,13440,13430,100
|
|
20230728,130500,37166500,13430,13430,13430,13430,0
|
|
20230728,130400,37166500,13430,13430,13430,13430,0
|
|
20230728,130300,37166500,13430,13430,13430,13430,0
|
|
20230728,130200,37166500,13430,13430,13430,13430,0
|
|
20230728,130100,37166500,13430,13430,13430,13430,0
|
|
20230728,130000,37166500,13430,13430,13430,13430,0
|
|
20230728,125900,37166500,13430,13430,13430,13430,10
|
|
20230728,125800,37032200,13430,13430,13430,13430,0
|
|
20230728,125700,37032200,13430,13430,13430,13430,22
|
|
20230728,125600,36736740,13440,13430,13440,13430,72
|
|
20230728,125500,35769660,13440,13380,13440,13380,60
|
|
20230728,125400,34965630,13380,13370,13380,13370,300
|
|
20230728,125300,30952790,13370,13370,13370,13370,100
|
|
20230728,125200,29615790,13360,13360,13360,13360,0
|
|
20230728,125100,29615790,13360,13360,13360,13360,140
|
|
20230728,125000,27745390,13360,13360,13360,13360,0
|
|
20230728,124900,27745390,13360,13360,13360,13360,0
|
|
20230728,124800,27745390,13360,13360,13360,13360,0
|
|
20230728,124700,27745390,13360,13360,13360,13360,0
|
|
20230728,124600,27745390,13360,13360,13360,13360,0
|
|
20230728,124500,27745390,13360,13360,13370,13360,108
|
|
20230728,124400,26302350,13360,13360,13360,13360,353
|
|
20230728,124300,21586270,13360,13360,13360,13360,0
|
|
20230728,124200,21586270,13360,13360,13360,13360,0
|
|
20230728,124100,21586270,13360,13350,13360,13350,200
|
|
20230728,124000,18914300,13350,13310,13350,13310,203
|
|
20230728,123900,16204370,13330,13330,13330,13330,0
|
|
20230728,123800,16204370,13330,13330,13330,13330,0
|
|
20230728,123700,16204370,13330,13350,13350,13330,76
|
|
20230728,123600,15189810,13350,13350,13350,13350,0
|
|
20230728,123500,15189810,13350,13350,13350,13350,50
|
|
20230728,123400,14522310,13360,13360,13360,13360,50
|
|
20230728,123300,13854310,13360,13360,13360,13360,0
|
|
20230728,123200,13854310,13360,13360,13360,13360,0
|
|
20230728,123100,13854310,13360,13360,13360,13360,0
|
|
20230728,123000,13854310,13360,13360,13360,13360,0
|
|
20230728,122900,13854310,13360,13360,13360,13360,0
|
|
20230728,122800,13854310,13360,13360,13360,13360,0
|
|
20230728,122700,13854310,13360,13360,13360,13360,0
|
|
20230728,122600,13854310,13360,13360,13360,13360,0
|
|
20230728,122500,13854310,13360,13360,13360,13360,0
|
|
20230728,122400,13854310,13360,13360,13360,13360,0
|
|
20230728,122300,13854310,13360,13360,13360,13360,0
|
|
20230728,122200,13854310,13360,13360,13360,13360,0
|
|
20230728,122100,13854310,13360,13360,13360,13360,0
|
|
20230728,122000,13854310,13360,13360,13360,13360,0
|
|
20230728,121900,13854310,13360,13360,13360,13360,0
|
|
20230728,121800,13854310,13360,13360,13360,13360,0
|
|
20230728,121700,13854310,13360,13360,13360,13360,0
|
|
20230728,121600,13854310,13360,13360,13360,13360,0
|
|
20230728,121500,13854310,13360,13360,13360,13360,0
|
|
20230728,121400,13854310,13360,13360,13360,13360,0
|
|
20230728,121300,13854310,13360,13360,13360,13360,0
|
|
20230728,121200,13854310,13360,13360,13360,13360,0
|
|
20230728,121100,13854310,13360,13360,13360,13360,0
|
|
20230728,121000,13854310,13360,13360,13360,13360,0
|
|
20230728,120900,13854310,13360,13360,13360,13360,0
|
|
20230728,120800,13854310,13360,13360,13360,13360,0
|
|
20230728,120700,13854310,13360,13360,13360,13360,0
|
|
20230728,120600,13854310,13360,13360,13360,13360,16
|
|
20230728,120500,13640550,13320,13320,13320,13320,0
|
|
20230728,120400,13640550,13320,13320,13320,13320,0
|
|
20230728,120300,13640550,13320,13320,13320,13320,0
|
|
20230728,120200,13640550,13320,13320,13320,13320,0
|
|
20230728,120100,13640550,13320,13320,13320,13320,0
|
|
20230728,120000,13640550,13320,13320,13320,13320,0
|
|
20230728,115900,13640550,13320,13320,13320,13320,0
|
|
20230728,115800,13640550,13320,13320,13320,13320,10
|
|
20230728,115700,13507350,13320,13320,13320,13320,1
|
|
20230728,115600,13494030,13360,13360,13360,13360,0
|
|
20230728,115500,13494030,13360,13360,13360,13360,0
|
|
20230728,115400,13494030,13360,13360,13360,13360,0
|
|
20230728,115300,13494030,13360,13360,13360,13360,11
|
|
20230728,115200,13347070,13330,13330,13330,13330,0
|
|
20230728,115100,13347070,13330,13330,13330,13330,4
|
|
20230728,115000,13293750,13360,13360,13360,13360,0
|
|
20230728,114900,13293750,13360,13360,13360,13360,0
|
|
20230728,114800,13293750,13360,13360,13360,13360,0
|
|
20230728,114700,13293750,13360,13360,13360,13360,18
|
|
20230728,114600,13053270,13360,13360,13360,13360,0
|
|
20230728,114500,13053270,13360,13350,13360,13350,29
|
|
20230728,114400,12665990,13340,13340,13340,13340,0
|
|
20230728,114300,12665990,13340,13340,13340,13340,0
|
|
20230728,114200,12665990,13340,13340,13340,13340,0
|
|
20230728,114100,12665990,13340,13340,13340,13340,0
|
|
20230728,114000,12665990,13340,13340,13340,13340,1
|
|
20230728,113900,12652650,13350,13350,13350,13350,0
|
|
20230728,113800,12652650,13350,13350,13350,13350,0
|
|
20230728,113700,12652650,13350,13350,13350,13350,2
|
|
20230728,113600,12625950,13360,13360,13360,13360,0
|
|
20230728,113500,12625950,13360,13360,13360,13360,0
|
|
20230728,113400,12625950,13360,13360,13360,13360,0
|
|
20230728,113300,12625950,13360,13360,13360,13360,0
|
|
20230728,113200,12625950,13360,13360,13360,13360,0
|
|
20230728,113100,12625950,13360,13360,13360,13360,1
|
|
20230728,113000,12612590,13360,13360,13360,13360,0
|
|
20230728,112900,12612590,13360,13360,13360,13360,13
|
|
20230728,112800,12438910,13360,13360,13360,13360,0
|
|
20230728,112700,12438910,13360,13360,13360,13360,0
|
|
20230728,112600,12438910,13360,13360,13360,13360,45
|
|
20230728,112500,11837710,13360,13360,13360,13360,31
|
|
20230728,112400,11423550,13360,13360,13360,13360,0
|
|
20230728,112300,11423550,13360,13360,13360,13360,0
|
|
20230728,112200,11423550,13360,13360,13360,13360,0
|
|
20230728,112100,11423550,13360,13360,13360,13360,0
|
|
20230728,112000,11423550,13360,13360,13360,13360,4
|
|
20230728,111900,11370110,13360,13360,13360,13360,2
|
|
20230728,111800,11343390,13360,13360,13360,13360,1
|
|
20230728,111700,11330030,13360,13360,13360,13360,1
|
|
20230728,111600,11316670,13360,13350,13360,13350,65
|
|
20230728,111500,10448360,13350,13360,13360,13350,11
|
|
20230728,111400,10301410,13360,13360,13360,13360,0
|
|
20230728,111300,10301410,13360,13360,13360,13360,0
|
|
20230728,111200,10301410,13360,13360,13360,13360,0
|
|
20230728,111100,10301410,13360,13360,13360,13360,11
|
|
20230728,111000,10154450,13360,13350,13360,13350,3
|
|
20230728,110900,10114380,13350,13330,13350,13330,19
|
|
20230728,110800,9861000,13330,13330,13330,13330,0
|
|
20230728,110700,9861000,13330,13330,13330,13330,1
|
|
20230728,110600,9847670,13350,13350,13350,13350,0
|
|
20230728,110500,9847670,13350,13350,13350,13350,0
|
|
20230728,110400,9847670,13350,13350,13350,13350,0
|
|
20230728,110300,9847670,13350,13350,13350,13350,0
|
|
20230728,110200,9847670,13350,13350,13350,13350,0
|
|
20230728,110100,9847670,13350,13350,13350,13350,0
|
|
20230728,110000,9847670,13350,13350,13350,13350,1
|
|
20230728,105900,9834320,13360,13360,13360,13360,0
|
|
20230728,105800,9834320,13360,13360,13360,13360,0
|
|
20230728,105700,9834320,13360,13360,13360,13360,0
|
|
20230728,105600,9834320,13360,13360,13360,13360,0
|
|
20230728,105500,9834320,13360,13360,13360,13360,0
|
|
20230728,105400,9834320,13360,13360,13360,13360,0
|
|
20230728,105300,9834320,13360,13360,13360,13360,0
|
|
20230728,105200,9834320,13360,13360,13360,13360,0
|
|
20230728,105100,9834320,13360,13360,13360,13360,0
|
|
20230728,105000,9834320,13360,13360,13360,13360,0
|
|
20230728,104900,9834320,13360,13360,13360,13360,0
|
|
20230728,104800,9834320,13360,13360,13360,13360,0
|
|
20230728,104700,9834320,13360,13360,13360,13360,0
|
|
20230728,104600,9834320,13360,13360,13360,13360,0
|
|
20230728,104500,9834320,13360,13360,13360,13360,0
|
|
20230728,104400,9834320,13360,13360,13360,13360,0
|
|
20230728,104300,9834320,13360,13360,13360,13360,0
|
|
20230728,104200,9834320,13360,13360,13360,13360,0
|
|
20230728,104100,9834320,13360,13360,13360,13360,0
|
|
20230728,104000,9834320,13360,13350,13360,13350,7
|
|
20230728,103900,9740820,13250,13250,13250,13250,0
|
|
20230728,103800,9740820,13250,13250,13250,13250,5
|
|
20230728,103700,9674570,13250,13330,13330,13250,150
|
|
20230728,103600,7686820,13380,13380,13380,13380,0
|
|
20230728,103500,7686820,13380,13380,13380,13380,0
|
|
20230728,103400,7686820,13380,13380,13380,13380,0
|
|
20230728,103300,7686820,13380,13380,13380,13380,0
|
|
20230728,103200,7686820,13380,13380,13380,13380,0
|
|
20230728,103100,7686820,13380,13380,13380,13380,0
|
|
20230728,103000,7686820,13380,13380,13380,13380,0
|
|
20230728,102900,7686820,13380,13380,13380,13380,0
|
|
20230728,102800,7686820,13380,13380,13380,13380,0
|
|
20230728,102700,7686820,13380,13380,13380,13380,0
|
|
20230728,102600,7686820,13380,13380,13380,13380,0
|
|
20230728,102500,7686820,13380,13380,13380,13380,0
|
|
20230728,102400,7686820,13380,13380,13380,13380,0
|
|
20230728,102300,7686820,13380,13380,13380,13380,0
|
|
20230728,102200,7686820,13380,13380,13380,13380,0
|
|
20230728,102100,7686820,13380,13380,13380,13380,0
|
|
20230728,102000,7686820,13380,13380,13380,13380,0
|
|
20230728,101900,7686820,13380,13380,13380,13380,0
|
|
20230728,101800,7686820,13380,13380,13380,13380,0
|
|
20230728,101700,7686820,13380,13380,13380,13380,0
|
|
20230728,101600,7686820,13380,13380,13380,13380,0
|
|
20230728,101500,7686820,13380,13380,13380,13380,0
|
|
20230728,101400,7686820,13380,13380,13380,13380,0
|
|
20230728,101300,7686820,13380,13380,13380,13380,0
|
|
20230728,101200,7686820,13380,13380,13380,13380,0
|
|
20230728,101100,7686820,13380,13380,13380,13380,0
|
|
20230728,101000,7686820,13380,13380,13380,13380,0
|
|
20230728,100900,7686820,13380,13380,13380,13380,0
|
|
20230728,100800,7686820,13380,13380,13380,13380,0
|
|
20230728,100700,7686820,13380,13380,13380,13380,0
|
|
20230728,100600,7686820,13380,13380,13380,13380,0
|
|
20230728,100500,7686820,13380,13380,13380,13380,0
|
|
20230728,100400,7686820,13380,13380,13380,13380,0
|
|
20230728,100300,7686820,13380,13380,13380,13380,0
|
|
20230728,100200,7686820,13380,13380,13380,13380,0
|
|
20230728,100100,7686820,13380,13380,13380,13380,0
|
|
20230728,100000,7686820,13380,13380,13380,13380,0
|
|
20230728,095900,7686820,13380,13380,13380,13380,0
|
|
20230728,095800,7686820,13380,13380,13380,13380,0
|
|
20230728,095700,7686820,13380,13380,13380,13380,0
|
|
20230728,095600,7686820,13380,13380,13380,13380,0
|
|
20230728,095500,7686820,13380,13380,13380,13380,0
|
|
20230728,095400,7686820,13380,13380,13380,13380,0
|
|
20230728,095300,7686820,13380,13380,13380,13380,0
|
|
20230728,095200,7686820,13380,13380,13380,13380,0
|
|
20230728,095100,7686820,13380,13380,13380,13380,0
|
|
20230728,095000,7686820,13380,13380,13380,13380,0
|
|
20230728,094900,7686820,13380,13380,13380,13380,50
|
|
20230728,094800,7017820,13380,13380,13380,13380,10
|
|
20230728,094700,6884020,13240,13400,13400,13240,80
|
|
20230728,094600,5822740,13230,13290,13290,13230,100
|
|
20230728,094500,4495230,13400,13400,13400,13400,1
|
|
20230728,094400,4481830,13440,13440,13440,13440,0
|
|
20230728,094300,4481830,13440,13440,13440,13440,0
|
|
20230728,094200,4481830,13440,13440,13440,13440,0
|
|
20230728,094100,4481830,13440,13440,13440,13440,0
|
|
20230728,094000,4481830,13440,13440,13440,13440,0
|
|
20230728,093900,4481830,13440,13440,13440,13440,0
|
|
20230728,093800,4481830,13440,13440,13440,13440,0
|
|
20230728,093700,4481830,13440,13440,13440,13440,0
|
|
20230728,093600,4481830,13440,13440,13440,13440,0
|
|
20230728,093500,4481830,13440,13440,13440,13440,0
|
|
20230728,093400,4481830,13440,13440,13440,13440,0
|
|
20230728,093300,4481830,13440,13430,13440,13430,23
|
|
20230728,093200,4172720,13440,13440,13440,13440,51
|
|
20230728,093100,3487280,13440,13420,13440,13420,74
|
|
20230728,093000,2493320,13450,13450,13450,13450,0
|
|
20230728,092900,2493320,13450,13450,13450,13450,0
|
|
20230728,092800,2493320,13450,13450,13450,13450,0
|
|
20230728,092700,2493320,13450,13450,13450,13450,0
|
|
20230728,092600,2493320,13450,13450,13450,13450,0
|
|
20230728,092500,2493320,13450,13450,13450,13450,0
|
|
20230728,092400,2493320,13450,13450,13450,13450,0
|
|
20230728,092300,2493320,13450,13450,13450,13450,0
|
|
20230728,092200,2493320,13450,13450,13450,13450,0
|
|
20230728,092100,2493320,13450,13450,13450,13450,0
|
|
20230728,092000,2493320,13450,13450,13450,13450,0
|
|
20230728,091900,2493320,13450,13450,13450,13450,0
|
|
20230728,091800,2493320,13450,13450,13450,13450,50
|
|
20230728,091700,1820820,13450,13450,13450,13450,8
|
|
20230728,091600,1713220,13470,13470,13470,13470,0
|
|
20230728,091500,1713220,13470,13470,13470,13470,30
|
|
20230728,091400,1309120,13480,13480,13480,13480,10
|
|
20230728,091300,1174320,13480,13480,13480,13480,0
|
|
20230728,091200,1174320,13480,13480,13480,13480,10
|
|
20230728,091100,1039520,13480,13480,13480,13480,10
|
|
20230728,091000,904720,13500,13500,13500,13500,0
|
|
20230728,090900,904720,13500,13500,13500,13500,50
|
|
20230728,090800,229720,13540,13540,13540,13540,0
|
|
20230728,090700,229720,13540,13540,13540,13540,0
|
|
20230728,090600,229720,13540,13540,13540,13540,0
|
|
20230728,090500,229720,13540,13540,13540,13540,10
|
|
20230728,090400,94320,13560,13560,13560,13560,0
|
|
20230728,090300,94320,13560,13560,13560,13560,0
|
|
20230728,090200,94320,13560,13560,13560,13560,0
|
|
20230728,090100,94320,13560,13560,13560,13560,0
|
|
20230728,090000,94320,13560,13440,13560,13440,7
|