643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194000,157372600,7190,7190,7190,7190,684
|
|
20230728,193900,157372600,7190,7190,7190,7190,0
|
|
20230728,193800,157372600,7190,7190,7190,7190,0
|
|
20230728,193700,157372600,7190,7190,7190,7190,0
|
|
20230728,193600,157372600,7190,7190,7190,7190,0
|
|
20230728,193500,157372600,7190,7190,7190,7190,0
|
|
20230728,193400,157372600,7190,7190,7190,7190,0
|
|
20230728,193300,157372600,7190,7190,7190,7190,0
|
|
20230728,193200,157372600,7190,7190,7190,7190,0
|
|
20230728,193100,157372600,7190,7190,7190,7190,0
|
|
20230728,193000,157372600,7190,7190,7190,7190,0
|
|
20230728,192900,157372600,7190,7190,7190,7190,0
|
|
20230728,192800,157372600,7190,7190,7190,7190,0
|
|
20230728,192700,157372600,7190,7190,7190,7190,0
|
|
20230728,192600,157372600,7190,7190,7190,7190,0
|
|
20230728,192500,157372600,7190,7190,7190,7190,0
|
|
20230728,192400,157372600,7190,7190,7190,7190,0
|
|
20230728,192300,157372600,7190,7190,7190,7190,0
|
|
20230728,192200,157372600,7190,7190,7190,7190,0
|
|
20230728,192100,157372600,7190,7190,7190,7190,0
|
|
20230728,192000,157372600,7190,7190,7190,7190,0
|
|
20230728,191900,157372600,7190,7190,7190,7190,0
|
|
20230728,191800,157372600,7190,7190,7190,7190,0
|
|
20230728,191700,157372600,7190,7190,7190,7190,0
|
|
20230728,191600,157372600,7190,7190,7190,7190,0
|
|
20230728,191500,157372600,7190,7190,7190,7190,0
|
|
20230728,191400,157372600,7190,7190,7190,7190,0
|
|
20230728,191300,157372600,7190,7190,7190,7190,0
|
|
20230728,191200,157372600,7190,7190,7190,7190,0
|
|
20230728,191100,157372600,7190,7190,7190,7190,0
|
|
20230728,191000,157372600,7190,7190,7190,7190,684
|
|
20230728,190900,157372600,7190,7190,7190,7190,0
|
|
20230728,190800,157372600,7190,7190,7190,7190,0
|
|
20230728,190700,157372600,7190,7190,7190,7190,0
|
|
20230728,190600,157372600,7190,7190,7190,7190,0
|
|
20230728,190500,157372600,7190,7190,7190,7190,0
|
|
20230728,190400,157372600,7190,7190,7190,7190,0
|
|
20230728,190300,157372600,7190,7190,7190,7190,0
|
|
20230728,190200,157372600,7190,7190,7190,7190,0
|
|
20230728,190100,157372600,7190,7190,7190,7190,0
|
|
20230728,190000,157372600,7190,7190,7190,7190,0
|
|
20230728,185900,157372600,7190,7190,7190,7190,0
|
|
20230728,185800,157372600,7190,7190,7190,7190,0
|
|
20230728,185700,157372600,7190,7190,7190,7190,0
|
|
20230728,185600,157372600,7190,7190,7190,7190,0
|
|
20230728,185500,157372600,7190,7190,7190,7190,0
|
|
20230728,185400,157372600,7190,7190,7190,7190,0
|
|
20230728,185300,157372600,7190,7190,7190,7190,0
|
|
20230728,185200,157372600,7190,7190,7190,7190,0
|
|
20230728,185100,157372600,7190,7190,7190,7190,0
|
|
20230728,185000,157372600,7190,7190,7190,7190,0
|
|
20230728,184900,157372600,7190,7190,7190,7190,0
|
|
20230728,184800,157372600,7190,7190,7190,7190,0
|
|
20230728,184700,157372600,7190,7190,7190,7190,0
|
|
20230728,184600,157372600,7190,7190,7190,7190,0
|
|
20230728,184500,157372600,7190,7190,7190,7190,0
|
|
20230728,184400,157372600,7190,7190,7190,7190,0
|
|
20230728,184300,157372600,7190,7190,7190,7190,0
|
|
20230728,184200,157372600,7190,7190,7190,7190,0
|
|
20230728,184100,157372600,7190,7190,7190,7190,0
|
|
20230728,184000,157372600,7190,7190,7190,7190,684
|
|
20230728,183900,157372600,7190,7190,7190,7190,0
|
|
20230728,183800,157372600,7190,7190,7190,7190,0
|
|
20230728,183700,157372600,7190,7190,7190,7190,0
|
|
20230728,183600,157372600,7190,7190,7190,7190,0
|
|
20230728,183500,157372600,7190,7190,7190,7190,0
|
|
20230728,183400,157372600,7190,7190,7190,7190,0
|
|
20230728,183300,157372600,7190,7190,7190,7190,0
|
|
20230728,183200,157372600,7190,7190,7190,7190,0
|
|
20230728,183100,157372600,7190,7190,7190,7190,0
|
|
20230728,183000,157372600,7190,7190,7190,7190,0
|
|
20230728,182900,157372600,7190,7190,7190,7190,0
|
|
20230728,182800,157372600,7190,7190,7190,7190,0
|
|
20230728,182700,157372600,7190,7190,7190,7190,0
|
|
20230728,182600,157372600,7190,7190,7190,7190,0
|
|
20230728,182500,157372600,7190,7190,7190,7190,0
|
|
20230728,182400,157372600,7190,7190,7190,7190,0
|
|
20230728,182300,157372600,7190,7190,7190,7190,0
|
|
20230728,182200,157372600,7190,7190,7190,7190,0
|
|
20230728,182100,157372600,7190,7190,7190,7190,0
|
|
20230728,182000,157372600,7190,7190,7190,7190,0
|
|
20230728,181900,157372600,7190,7190,7190,7190,0
|
|
20230728,181800,157372600,7190,7190,7190,7190,0
|
|
20230728,181700,157372600,7190,7190,7190,7190,0
|
|
20230728,181600,157372600,7190,7190,7190,7190,0
|
|
20230728,181500,157372600,7190,7190,7190,7190,0
|
|
20230728,181400,157372600,7190,7190,7190,7190,0
|
|
20230728,181300,157372600,7190,7190,7190,7190,0
|
|
20230728,181200,157372600,7190,7190,7190,7190,0
|
|
20230728,181100,157372600,7190,7190,7190,7190,0
|
|
20230728,181000,157372600,7190,7190,7190,7190,684
|
|
20230728,180900,157372600,7190,7190,7190,7190,0
|
|
20230728,180800,157372600,7190,7190,7190,7190,0
|
|
20230728,180700,157372600,7190,7190,7190,7190,0
|
|
20230728,180600,157372600,7190,7190,7190,7190,0
|
|
20230728,180500,157372600,7190,7190,7190,7190,0
|
|
20230728,180400,157372600,7190,7190,7190,7190,0
|
|
20230728,180300,157372600,7190,7190,7190,7190,0
|
|
20230728,180200,157372600,7190,7190,7190,7190,0
|
|
20230728,180100,157372600,7190,7190,7190,7190,0
|
|
20230728,180000,157372600,7190,7190,7190,7190,0
|
|
20230728,175900,157372600,7190,7190,7190,7190,0
|
|
20230728,175800,157372600,7190,7190,7190,7190,0
|
|
20230728,175700,157372600,7190,7190,7190,7190,0
|
|
20230728,175600,157372600,7190,7190,7190,7190,0
|
|
20230728,175500,157372600,7190,7190,7190,7190,0
|
|
20230728,175400,157372600,7190,7190,7190,7190,0
|
|
20230728,175300,157372600,7190,7190,7190,7190,0
|
|
20230728,175200,157372600,7190,7190,7190,7190,0
|
|
20230728,175100,157372600,7190,7190,7190,7190,0
|
|
20230728,175000,157372600,7190,7190,7190,7190,0
|
|
20230728,174900,157372600,7190,7190,7190,7190,0
|
|
20230728,174800,157372600,7190,7190,7190,7190,0
|
|
20230728,174700,157372600,7190,7190,7190,7190,0
|
|
20230728,174600,157372600,7190,7190,7190,7190,0
|
|
20230728,174500,157372600,7190,7190,7190,7190,0
|
|
20230728,174400,157372600,7190,7190,7190,7190,0
|
|
20230728,174300,157372600,7190,7190,7190,7190,0
|
|
20230728,174200,157372600,7190,7190,7190,7190,0
|
|
20230728,174100,157372600,7190,7190,7190,7190,0
|
|
20230728,174000,157372600,7190,7190,7190,7190,684
|
|
20230728,173900,157372600,7190,7190,7190,7190,0
|
|
20230728,173800,157372600,7190,7190,7190,7190,0
|
|
20230728,173700,157372600,7190,7190,7190,7190,0
|
|
20230728,173600,157372600,7190,7190,7190,7190,0
|
|
20230728,173500,157372600,7190,7190,7190,7190,0
|
|
20230728,173400,157372600,7190,7190,7190,7190,0
|
|
20230728,173300,157372600,7190,7190,7190,7190,0
|
|
20230728,173200,157372600,7190,7190,7190,7190,0
|
|
20230728,173100,157372600,7190,7190,7190,7190,0
|
|
20230728,173000,157372600,7190,7190,7190,7190,0
|
|
20230728,172900,157372600,7190,7190,7190,7190,0
|
|
20230728,172800,157372600,7190,7190,7190,7190,0
|
|
20230728,172700,157372600,7190,7190,7190,7190,0
|
|
20230728,172600,157372600,7190,7190,7190,7190,0
|
|
20230728,172500,157372600,7190,7190,7190,7190,0
|
|
20230728,172400,157372600,7190,7190,7190,7190,0
|
|
20230728,172300,157372600,7190,7190,7190,7190,0
|
|
20230728,172200,157372600,7190,7190,7190,7190,0
|
|
20230728,172100,157372600,7190,7190,7190,7190,0
|
|
20230728,172000,157372600,7190,7190,7190,7190,0
|
|
20230728,171900,157372600,7190,7190,7190,7190,0
|
|
20230728,171800,157372600,7190,7190,7190,7190,0
|
|
20230728,171700,157372600,7190,7190,7190,7190,0
|
|
20230728,171600,157372600,7190,7190,7190,7190,0
|
|
20230728,171500,157372600,7190,7190,7190,7190,0
|
|
20230728,171400,157372600,7190,7190,7190,7190,0
|
|
20230728,171300,157372600,7190,7190,7190,7190,0
|
|
20230728,171200,157372600,7190,7190,7190,7190,0
|
|
20230728,171100,157372600,7190,7190,7190,7190,0
|
|
20230728,171000,157372600,7190,7190,7190,7190,684
|
|
20230728,170900,157372600,7190,7190,7190,7190,0
|
|
20230728,170800,157372600,7190,7190,7190,7190,0
|
|
20230728,170700,157372600,7190,7190,7190,7190,0
|
|
20230728,170600,157372600,7190,7190,7190,7190,0
|
|
20230728,170500,157372600,7190,7190,7190,7190,0
|
|
20230728,170400,157372600,7190,7190,7190,7190,0
|
|
20230728,170300,157372600,7190,7190,7190,7190,0
|
|
20230728,170200,157372600,7190,7190,7190,7190,0
|
|
20230728,170100,157372600,7190,7190,7190,7190,0
|
|
20230728,170000,157372600,7190,7190,7190,7190,0
|
|
20230728,165900,157372600,7190,7190,7190,7190,0
|
|
20230728,165800,157372600,7190,7190,7190,7190,0
|
|
20230728,165700,157372600,7190,7190,7190,7190,0
|
|
20230728,165600,157372600,7190,7190,7190,7190,0
|
|
20230728,165500,157372600,7190,7190,7190,7190,0
|
|
20230728,165400,157372600,7190,7190,7190,7190,0
|
|
20230728,165300,157372600,7190,7190,7190,7190,0
|
|
20230728,165200,157372600,7190,7190,7190,7190,0
|
|
20230728,165100,157372600,7190,7190,7190,7190,0
|
|
20230728,165000,157372600,7190,7190,7190,7190,0
|
|
20230728,164900,157372600,7190,7190,7190,7190,0
|
|
20230728,164800,157372600,7190,7190,7190,7190,0
|
|
20230728,164700,157372600,7190,7190,7190,7190,0
|
|
20230728,164600,157372600,7190,7190,7190,7190,0
|
|
20230728,164500,157372600,7190,7190,7190,7190,0
|
|
20230728,164400,157372600,7190,7190,7190,7190,0
|
|
20230728,164300,157372600,7190,7190,7190,7190,0
|
|
20230728,164200,157372600,7190,7190,7190,7190,0
|
|
20230728,164100,157372600,7190,7190,7190,7190,0
|
|
20230728,164000,157372600,7190,7190,7190,7190,684
|
|
20230728,163900,157372600,7190,7190,7190,7190,0
|
|
20230728,163800,157372600,7190,7190,7190,7190,0
|
|
20230728,163700,157372600,7190,7190,7190,7190,0
|
|
20230728,163600,157372600,7190,7190,7190,7190,0
|
|
20230728,163500,157372600,7190,7190,7190,7190,0
|
|
20230728,163400,157372600,7190,7190,7190,7190,0
|
|
20230728,163300,157372600,7190,7190,7190,7190,0
|
|
20230728,163200,157372600,7190,7190,7190,7190,0
|
|
20230728,163100,157372600,7190,7190,7190,7190,0
|
|
20230728,163000,157372600,7190,7190,7190,7190,0
|
|
20230728,162900,157372600,7190,7190,7190,7190,0
|
|
20230728,162800,157372600,7190,7190,7190,7190,0
|
|
20230728,162700,157372600,7190,7190,7190,7190,0
|
|
20230728,162600,157372600,7190,7190,7190,7190,0
|
|
20230728,162500,157372600,7190,7190,7190,7190,0
|
|
20230728,162400,157372600,7190,7190,7190,7190,0
|
|
20230728,162300,157372600,7190,7190,7190,7190,0
|
|
20230728,162200,157372600,7190,7190,7190,7190,0
|
|
20230728,162100,157372600,7190,7190,7190,7190,0
|
|
20230728,162000,157372600,7190,7190,7190,7190,0
|
|
20230728,161900,157372600,7190,7190,7190,7190,0
|
|
20230728,161800,157372600,7190,7190,7190,7190,0
|
|
20230728,161700,157372600,7190,7190,7190,7190,0
|
|
20230728,161600,157372600,7190,7190,7190,7190,0
|
|
20230728,161500,157372600,7190,7190,7190,7190,0
|
|
20230728,161400,157372600,7190,7190,7190,7190,0
|
|
20230728,161300,157372600,7190,7190,7190,7190,0
|
|
20230728,161200,157372600,7190,7190,7190,7190,0
|
|
20230728,161100,157372600,7190,7190,7190,7190,0
|
|
20230728,161000,157372600,7190,7190,7190,7190,684
|
|
20230728,160900,157372600,7190,7190,7190,7190,0
|
|
20230728,160800,157372600,7190,7190,7190,7190,0
|
|
20230728,160700,157372600,7190,7190,7190,7190,0
|
|
20230728,160600,157372600,7190,7190,7190,7190,0
|
|
20230728,160500,157372600,7190,7190,7190,7190,0
|
|
20230728,160400,157372600,7190,7190,7190,7190,0
|
|
20230728,160300,157372600,7190,7190,7190,7190,0
|
|
20230728,160200,157372600,7190,7190,7190,7190,0
|
|
20230728,160100,157372600,7190,7190,7190,7190,0
|
|
20230728,160000,157372600,7190,7190,7190,7190,0
|
|
20230728,155900,157372600,7190,7190,7190,7190,0
|
|
20230728,155800,157372600,7190,7190,7190,7190,0
|
|
20230728,155700,157372600,7190,7190,7190,7190,0
|
|
20230728,155600,157372600,7190,7190,7190,7190,0
|
|
20230728,155500,157372600,7190,7190,7190,7190,0
|
|
20230728,155400,157372600,7190,7190,7190,7190,0
|
|
20230728,155300,157372600,7190,7190,7190,7190,0
|
|
20230728,155200,157372600,7190,7190,7190,7190,0
|
|
20230728,155100,157372600,7190,7190,7190,7190,0
|
|
20230728,155000,157372600,7190,7190,7190,7190,0
|
|
20230728,154900,157372600,7190,7190,7190,7190,0
|
|
20230728,154800,157372600,7190,7190,7190,7190,0
|
|
20230728,154700,157372600,7190,7190,7190,7190,0
|
|
20230728,154600,157372600,7190,7190,7190,7190,0
|
|
20230728,154500,157372600,7190,7190,7190,7190,0
|
|
20230728,154400,157372600,7190,7190,7190,7190,0
|
|
20230728,154300,157372600,7190,7190,7190,7190,0
|
|
20230728,154200,157372600,7190,7190,7190,7190,0
|
|
20230728,154100,157372600,7190,7190,7190,7190,0
|
|
20230728,154000,157372600,7190,7190,7190,7190,684
|
|
20230728,153900,157372600,7190,7190,7190,7190,0
|
|
20230728,153800,157372600,7190,7190,7190,7190,0
|
|
20230728,153700,157372600,7190,7190,7190,7190,0
|
|
20230728,153600,157372600,7190,7190,7190,7190,0
|
|
20230728,153500,157372600,7190,7190,7190,7190,0
|
|
20230728,153400,157372600,7190,7190,7190,7190,0
|
|
20230728,153300,157372600,7190,7190,7190,7190,0
|
|
20230728,153200,157372600,7190,7190,7190,7190,0
|
|
20230728,153100,157372600,7190,7190,7190,7190,0
|
|
20230728,153000,157372600,7190,7190,7190,7190,684
|
|
20230728,152900,152454640,7190,7190,7190,7190,0
|
|
20230728,152800,152454640,7190,7190,7190,7190,0
|
|
20230728,152700,152454640,7190,7190,7190,7190,0
|
|
20230728,152600,152454640,7190,7190,7190,7190,0
|
|
20230728,152500,152454640,7190,7190,7190,7190,0
|
|
20230728,152400,152454640,7190,7190,7190,7190,0
|
|
20230728,152300,152454640,7190,7190,7190,7190,0
|
|
20230728,152200,152454640,7190,7190,7190,7190,0
|
|
20230728,152100,152454640,7190,7190,7190,7190,0
|
|
20230728,152000,152454640,7190,7190,7190,7190,0
|
|
20230728,151900,152454640,7190,7190,7190,7190,51
|
|
20230728,151800,152087950,7190,7190,7190,7190,0
|
|
20230728,151700,152087950,7190,7190,7190,7190,3
|
|
20230728,151600,152066380,7190,7190,7190,7190,0
|
|
20230728,151500,152066380,7190,7210,7210,7190,1042
|
|
20230728,151400,144562820,7220,7220,7220,7220,1
|
|
20230728,151300,144555600,7220,7220,7220,7220,0
|
|
20230728,151200,144555600,7220,7210,7220,7210,4
|
|
20230728,151100,144526730,7210,7210,7210,7210,0
|
|
20230728,151000,144526730,7210,7220,7220,7210,56
|
|
20230728,150900,144122870,7220,7220,7220,7220,0
|
|
20230728,150800,144122870,7220,7230,7230,7220,102
|
|
20230728,150700,143386360,7230,7230,7230,7230,1
|
|
20230728,150600,143379130,7230,7230,7230,7230,0
|
|
20230728,150500,143379130,7230,7230,7230,7230,1
|
|
20230728,150400,143371900,7230,7230,7230,7230,1
|
|
20230728,150300,143364670,7250,7250,7250,7250,0
|
|
20230728,150200,143364670,7250,7250,7250,7250,0
|
|
20230728,150100,143364670,7250,7230,7250,7230,276
|
|
20230728,150000,141363720,7250,7250,7250,7250,0
|
|
20230728,145900,141363720,7250,7250,7250,7250,0
|
|
20230728,145800,141363720,7250,7240,7250,7240,2
|
|
20230728,145700,141349230,7250,7250,7250,7250,10
|
|
20230728,145600,141276730,7250,7240,7250,7240,300
|
|
20230728,145500,139101740,7250,7250,7250,7250,0
|
|
20230728,145400,139101740,7250,7250,7250,7250,1
|
|
20230728,145300,139094490,7230,7230,7230,7230,0
|
|
20230728,145200,139094490,7230,7230,7230,7230,54
|
|
20230728,145100,138704070,7230,7230,7230,7230,0
|
|
20230728,145000,138704070,7230,7230,7230,7230,0
|
|
20230728,144900,138704070,7230,7230,7230,7230,0
|
|
20230728,144800,138704070,7230,7230,7230,7230,0
|
|
20230728,144700,138704070,7230,7230,7230,7230,6
|
|
20230728,144600,138660690,7220,7220,7220,7220,1
|
|
20230728,144500,138653470,7220,7220,7220,7220,1
|
|
20230728,144400,138646250,7220,7220,7220,7220,1
|
|
20230728,144300,138639030,7220,7220,7220,7220,0
|
|
20230728,144200,138639030,7220,7220,7220,7220,1
|
|
20230728,144100,138631810,7230,7230,7230,7230,1
|
|
20230728,144000,138624580,7230,7230,7230,7230,0
|
|
20230728,143900,138624580,7230,7230,7230,7230,0
|
|
20230728,143800,138624580,7230,7230,7230,7230,0
|
|
20230728,143700,138624580,7230,7230,7230,7230,0
|
|
20230728,143600,138624580,7230,7220,7230,7220,6
|
|
20230728,143500,138581210,7220,7220,7220,7220,0
|
|
20230728,143400,138581210,7220,7220,7220,7220,1
|
|
20230728,143300,138573990,7220,7220,7220,7220,1
|
|
20230728,143200,138566770,7220,7220,7220,7220,2
|
|
20230728,143100,138552330,7220,7220,7220,7220,0
|
|
20230728,143000,138552330,7220,7220,7220,7220,1
|
|
20230728,142900,138545110,7220,7220,7220,7220,1
|
|
20230728,142800,138537890,7220,7220,7220,7220,0
|
|
20230728,142700,138537890,7220,7220,7220,7220,1
|
|
20230728,142600,138530670,7220,7220,7220,7220,0
|
|
20230728,142500,138530670,7220,7220,7220,7220,0
|
|
20230728,142400,138530670,7220,7220,7220,7220,3
|
|
20230728,142300,138509010,7220,7220,7220,7220,0
|
|
20230728,142200,138509010,7220,7220,7220,7220,0
|
|
20230728,142100,138509010,7220,7220,7220,7220,0
|
|
20230728,142000,138509010,7220,7220,7220,7220,4
|
|
20230728,141900,138480130,7210,7210,7210,7210,1
|
|
20230728,141800,138472920,7210,7210,7210,7210,1
|
|
20230728,141700,138465710,7210,7210,7210,7210,1
|
|
20230728,141600,138458500,7220,7220,7220,7220,49
|
|
20230728,141500,138104720,7220,7220,7220,7220,1
|
|
20230728,141400,138097500,7230,7230,7230,7230,0
|
|
20230728,141300,138097500,7230,7230,7230,7230,0
|
|
20230728,141200,138097500,7230,7230,7230,7230,0
|
|
20230728,141100,138097500,7230,7230,7230,7230,200
|
|
20230728,141000,136651500,7250,7240,7250,7240,550
|
|
20230728,140900,132664540,7240,7240,7240,7240,10
|
|
20230728,140800,132592140,7250,7250,7250,7250,51
|
|
20230728,140700,132222390,7260,7270,7270,7260,6
|
|
20230728,140600,132178820,7270,7270,7270,7270,5
|
|
20230728,140500,132142470,7280,7290,7290,7280,1288
|
|
20230728,140400,122753500,7290,7300,7300,7290,51
|
|
20230728,140300,122381210,7300,7300,7300,7300,56
|
|
20230728,140200,121972410,7300,7300,7300,7300,1
|
|
20230728,140100,121965110,7300,7300,7300,7300,0
|
|
20230728,140000,121965110,7300,7300,7300,7300,1
|
|
20230728,135900,121957810,7310,7300,7310,7300,162
|
|
20230728,135800,120773600,7300,7300,7300,7300,1
|
|
20230728,135700,120766300,7310,7310,7310,7310,12
|
|
20230728,135600,120678580,7300,7290,7300,7290,2
|
|
20230728,135500,120663990,7310,7310,7310,7310,0
|
|
20230728,135400,120663990,7310,7300,7310,7300,200
|
|
20230728,135300,119202000,7290,7290,7290,7290,1
|
|
20230728,135200,119194710,7290,7290,7290,7290,98
|
|
20230728,135100,118480290,7290,7300,7300,7290,96
|
|
20230728,135000,117779900,7300,7300,7300,7300,1
|
|
20230728,134900,117772600,7290,7290,7290,7290,26
|
|
20230728,134800,117583060,7280,7280,7280,7280,1
|
|
20230728,134700,117575780,7270,7270,7270,7270,3
|
|
20230728,134600,117553970,7250,7250,7250,7250,0
|
|
20230728,134500,117553970,7250,7250,7250,7250,36
|
|
20230728,134400,117292970,7240,7240,7240,7240,1
|
|
20230728,134300,117285730,7240,7240,7240,7240,1
|
|
20230728,134200,117278490,7240,7240,7240,7240,0
|
|
20230728,134100,117278490,7240,7240,7240,7240,1
|
|
20230728,134000,117271250,7240,7240,7240,7240,1
|
|
20230728,133900,117264010,7240,7240,7240,7240,0
|
|
20230728,133800,117264010,7240,7240,7240,7240,1
|
|
20230728,133700,117256770,7240,7240,7240,7240,1
|
|
20230728,133600,117249530,7240,7240,7240,7240,1
|
|
20230728,133500,117242290,7240,7240,7240,7240,0
|
|
20230728,133400,117242290,7240,7250,7250,7240,111
|
|
20230728,133300,116437550,7240,7250,7250,7240,6
|
|
20230728,133200,116394060,7240,7250,7250,7240,11
|
|
20230728,133100,116314320,7250,7250,7250,7250,5
|
|
20230728,133000,116278070,7240,7250,7250,7240,378
|
|
20230728,132900,113537580,7250,7250,7250,7250,1
|
|
20230728,132800,113530330,7250,7250,7250,7250,0
|
|
20230728,132700,113530330,7250,7250,7250,7250,8
|
|
20230728,132600,113472330,7250,7250,7250,7250,0
|
|
20230728,132500,113472330,7250,7250,7250,7250,9
|
|
20230728,132400,113407080,7280,7250,7280,7250,701
|
|
20230728,132300,108304960,7260,7260,7260,7260,0
|
|
20230728,132200,108304960,7260,7260,7260,7260,0
|
|
20230728,132100,108304960,7260,7260,7260,7260,37
|
|
20230728,132000,108036340,7250,7250,7250,7250,0
|
|
20230728,131900,108036340,7250,7260,7260,7250,36
|
|
20230728,131800,107774990,7250,7250,7250,7250,1
|
|
20230728,131700,107767740,7250,7250,7250,7250,1
|
|
20230728,131600,107760490,7250,7250,7250,7250,0
|
|
20230728,131500,107760490,7250,7260,7260,7250,31
|
|
20230728,131400,107535440,7250,7250,7250,7250,1
|
|
20230728,131300,107528190,7250,7250,7250,7250,1
|
|
20230728,131200,107520940,7250,7250,7250,7250,0
|
|
20230728,131100,107520940,7250,7250,7250,7250,1
|
|
20230728,131000,107513690,7250,7250,7250,7250,1
|
|
20230728,130900,107506440,7250,7250,7250,7250,1
|
|
20230728,130800,107499190,7250,7250,7250,7250,0
|
|
20230728,130700,107499190,7250,7250,7250,7250,1
|
|
20230728,130600,107491940,7250,7250,7250,7250,1
|
|
20230728,130500,107484690,7260,7260,7260,7260,0
|
|
20230728,130400,107484690,7260,7260,7260,7260,11
|
|
20230728,130300,107404830,7260,7260,7260,7260,1
|
|
20230728,130200,107397570,7260,7260,7260,7260,1
|
|
20230728,130100,107390310,7260,7260,7260,7260,1
|
|
20230728,130000,107383050,7250,7250,7250,7250,0
|
|
20230728,125900,107383050,7250,7250,7250,7250,0
|
|
20230728,125800,107383050,7250,7250,7250,7250,0
|
|
20230728,125700,107383050,7250,7250,7250,7250,0
|
|
20230728,125600,107383050,7250,7250,7250,7250,0
|
|
20230728,125500,107383050,7250,7250,7250,7250,0
|
|
20230728,125400,107383050,7250,7250,7250,7250,1
|
|
20230728,125300,107375800,7260,7260,7260,7260,0
|
|
20230728,125200,107375800,7260,7260,7260,7260,0
|
|
20230728,125100,107375800,7260,7260,7260,7260,0
|
|
20230728,125000,107375800,7260,7260,7260,7260,0
|
|
20230728,124900,107375800,7260,7260,7260,7260,0
|
|
20230728,124800,107375800,7260,7260,7260,7260,0
|
|
20230728,124700,107375800,7260,7260,7260,7260,10
|
|
20230728,124600,107303200,7270,7270,7270,7270,0
|
|
20230728,124500,107303200,7270,7270,7270,7270,0
|
|
20230728,124400,107303200,7270,7280,7280,7270,672
|
|
20230728,124300,102417560,7280,7280,7280,7280,2
|
|
20230728,124200,102403000,7290,7290,7290,7290,0
|
|
20230728,124100,102403000,7290,7290,7290,7290,0
|
|
20230728,124000,102403000,7290,7290,7290,7290,0
|
|
20230728,123900,102403000,7290,7290,7290,7290,0
|
|
20230728,123800,102403000,7290,7290,7290,7290,0
|
|
20230728,123700,102403000,7290,7290,7290,7290,0
|
|
20230728,123600,102403000,7290,7290,7290,7290,1
|
|
20230728,123500,102395710,7290,7290,7290,7290,0
|
|
20230728,123400,102395710,7290,7290,7290,7290,0
|
|
20230728,123300,102395710,7290,7290,7290,7290,0
|
|
20230728,123200,102395710,7290,7290,7290,7290,10
|
|
20230728,123100,102322810,7290,7290,7290,7290,8
|
|
20230728,123000,102264490,7310,7310,7310,7310,0
|
|
20230728,122900,102264490,7310,7310,7310,7310,0
|
|
20230728,122800,102264490,7310,7310,7310,7310,0
|
|
20230728,122700,102264490,7310,7310,7310,7310,3
|
|
20230728,122600,102242560,7310,7310,7310,7310,0
|
|
20230728,122500,102242560,7310,7310,7310,7310,5
|
|
20230728,122400,102206010,7290,7290,7290,7290,3
|
|
20230728,122300,102184140,7310,7310,7310,7310,0
|
|
20230728,122200,102184140,7310,7310,7310,7310,27
|
|
20230728,122100,101986770,7310,7310,7310,7310,0
|
|
20230728,122000,101986770,7310,7310,7310,7310,0
|
|
20230728,121900,101986770,7310,7310,7310,7310,0
|
|
20230728,121800,101986770,7310,7310,7310,7310,0
|
|
20230728,121700,101986770,7310,7310,7310,7310,0
|
|
20230728,121600,101986770,7310,7310,7310,7310,0
|
|
20230728,121500,101986770,7310,7310,7310,7310,0
|
|
20230728,121400,101986770,7310,7310,7310,7310,0
|
|
20230728,121300,101986770,7310,7310,7310,7310,0
|
|
20230728,121200,101986770,7310,7310,7310,7310,0
|
|
20230728,121100,101986770,7310,7310,7310,7310,0
|
|
20230728,121000,101986770,7310,7310,7310,7310,0
|
|
20230728,120900,101986770,7310,7310,7310,7310,0
|
|
20230728,120800,101986770,7310,7310,7310,7310,0
|
|
20230728,120700,101986770,7310,7310,7310,7310,0
|
|
20230728,120600,101986770,7310,7310,7310,7310,0
|
|
20230728,120500,101986770,7310,7310,7310,7310,5
|
|
20230728,120400,101950220,7310,7300,7310,7300,20
|
|
20230728,120300,101804040,7280,7280,7280,7280,0
|
|
20230728,120200,101804040,7280,7280,7280,7280,0
|
|
20230728,120100,101804040,7280,7280,7280,7280,0
|
|
20230728,120000,101804040,7280,7280,7280,7280,0
|
|
20230728,115900,101804040,7280,7280,7280,7280,0
|
|
20230728,115800,101804040,7280,7280,7280,7280,0
|
|
20230728,115700,101804040,7280,7280,7280,7280,0
|
|
20230728,115600,101804040,7280,7280,7280,7280,0
|
|
20230728,115500,101804040,7280,7280,7280,7280,0
|
|
20230728,115400,101804040,7280,7280,7280,7280,0
|
|
20230728,115300,101804040,7280,7280,7280,7280,0
|
|
20230728,115200,101804040,7280,7280,7280,7280,0
|
|
20230728,115100,101804040,7280,7280,7280,7280,0
|
|
20230728,115000,101804040,7280,7280,7280,7280,0
|
|
20230728,114900,101804040,7280,7280,7280,7280,0
|
|
20230728,114800,101804040,7280,7290,7290,7280,8
|
|
20230728,114700,101745780,7310,7310,7310,7310,0
|
|
20230728,114600,101745780,7310,7310,7310,7310,0
|
|
20230728,114500,101745780,7310,7310,7310,7310,0
|
|
20230728,114400,101745780,7310,7310,7310,7310,0
|
|
20230728,114300,101745780,7310,7310,7310,7310,70
|
|
20230728,114200,101234080,7310,7310,7310,7310,0
|
|
20230728,114100,101234080,7310,7310,7310,7310,0
|
|
20230728,114000,101234080,7310,7310,7310,7310,0
|
|
20230728,113900,101234080,7310,7310,7310,7310,0
|
|
20230728,113800,101234080,7310,7310,7310,7310,0
|
|
20230728,113700,101234080,7310,7310,7310,7310,64
|
|
20230728,113600,100766240,7300,7300,7300,7300,0
|
|
20230728,113500,100766240,7300,7300,7300,7300,0
|
|
20230728,113400,100766240,7300,7300,7300,7300,0
|
|
20230728,113300,100766240,7300,7300,7300,7300,0
|
|
20230728,113200,100766240,7300,7300,7300,7300,2
|
|
20230728,113100,100751640,7310,7310,7310,7310,0
|
|
20230728,113000,100751640,7310,7310,7310,7310,10
|
|
20230728,112900,100678540,7290,7290,7290,7290,0
|
|
20230728,112800,100678540,7290,7290,7290,7290,0
|
|
20230728,112700,100678540,7290,7300,7300,7290,400
|
|
20230728,112600,97759040,7300,7300,7300,7300,0
|
|
20230728,112500,97759040,7300,7300,7300,7300,0
|
|
20230728,112400,97759040,7300,7300,7300,7300,0
|
|
20230728,112300,97759040,7300,7300,7300,7300,0
|
|
20230728,112200,97759040,7300,7300,7300,7300,84
|
|
20230728,112100,97145840,7290,7290,7290,7290,14
|
|
20230728,112000,97043780,7300,7300,7300,7300,0
|
|
20230728,111900,97043780,7300,7300,7300,7300,100
|
|
20230728,111800,96313780,7310,7310,7310,7310,0
|
|
20230728,111700,96313780,7310,7310,7310,7310,0
|
|
20230728,111600,96313780,7310,7310,7310,7310,0
|
|
20230728,111500,96313780,7310,7310,7310,7310,0
|
|
20230728,111400,96313780,7310,7310,7310,7310,0
|
|
20230728,111300,96313780,7310,7310,7310,7310,0
|
|
20230728,111200,96313780,7310,7310,7310,7310,0
|
|
20230728,111100,96313780,7310,7310,7310,7310,0
|
|
20230728,111000,96313780,7310,7310,7310,7310,0
|
|
20230728,110900,96313780,7310,7310,7310,7310,0
|
|
20230728,110800,96313780,7310,7310,7310,7310,598
|
|
20230728,110700,91942400,7320,7320,7320,7320,0
|
|
20230728,110600,91942400,7320,7320,7320,7320,0
|
|
20230728,110500,91942400,7320,7320,7320,7320,0
|
|
20230728,110400,91942400,7320,7320,7320,7320,0
|
|
20230728,110300,91942400,7320,7330,7340,7320,816
|
|
20230728,110200,85964610,7320,7320,7320,7320,19
|
|
20230728,110100,85825530,7310,7310,7310,7310,0
|
|
20230728,110000,85825530,7310,7310,7310,7310,0
|
|
20230728,105900,85825530,7310,7300,7310,7300,260
|
|
20230728,105800,83926370,7280,7280,7280,7280,0
|
|
20230728,105700,83926370,7280,7280,7280,7280,0
|
|
20230728,105600,83926370,7280,7280,7280,7280,33
|
|
20230728,105500,83686130,7280,7280,7280,7280,70
|
|
20230728,105400,83176530,7280,7280,7280,7280,10
|
|
20230728,105300,83103730,7280,7280,7280,7280,9
|
|
20230728,105200,83038210,7280,7280,7280,7280,80
|
|
20230728,105100,82455810,7290,7290,7290,7290,0
|
|
20230728,105000,82455810,7290,7310,7310,7290,631
|
|
20230728,104900,77851140,7320,7320,7320,7320,0
|
|
20230728,104800,77851140,7320,7320,7320,7320,0
|
|
20230728,104700,77851140,7320,7320,7320,7320,80
|
|
20230728,104600,77265540,7310,7310,7310,7310,3
|
|
20230728,104500,77243610,7310,7300,7310,7300,2
|
|
20230728,104400,77229000,7300,7300,7300,7300,1
|
|
20230728,104300,77221700,7310,7310,7310,7310,0
|
|
20230728,104200,77221700,7310,7310,7310,7310,0
|
|
20230728,104100,77221700,7310,7320,7320,7310,793
|
|
20230728,104000,71424660,7320,7320,7320,7320,389
|
|
20230728,103900,68577180,7320,7320,7320,7320,0
|
|
20230728,103800,68577180,7320,7320,7320,7320,0
|
|
20230728,103700,68577180,7320,7330,7330,7320,14
|
|
20230728,103600,68474680,7330,7330,7330,7330,0
|
|
20230728,103500,68474680,7330,7330,7330,7330,198
|
|
20230728,103400,67023340,7330,7320,7330,7320,191
|
|
20230728,103300,65625090,7310,7310,7310,7310,2
|
|
20230728,103200,65610470,7310,7300,7310,7300,122
|
|
20230728,103100,64718720,7300,7300,7300,7300,104
|
|
20230728,103000,63959520,7300,7270,7300,7270,1103
|
|
20230728,102900,55914560,7270,7230,7270,7230,1936
|
|
20230728,102800,41886570,7200,7200,7200,7200,0
|
|
20230728,102700,41886570,7200,7200,7200,7200,0
|
|
20230728,102600,41886570,7200,7200,7200,7200,0
|
|
20230728,102500,41886570,7200,7200,7200,7200,0
|
|
20230728,102400,41886570,7200,7200,7200,7200,0
|
|
20230728,102300,41886570,7200,7200,7200,7200,0
|
|
20230728,102200,41886570,7200,7200,7200,7200,0
|
|
20230728,102100,41886570,7200,7200,7200,7200,0
|
|
20230728,102000,41886570,7200,7200,7200,7200,0
|
|
20230728,101900,41886570,7200,7200,7200,7200,0
|
|
20230728,101800,41886570,7200,7200,7200,7200,0
|
|
20230728,101700,41886570,7200,7200,7200,7200,0
|
|
20230728,101600,41886570,7200,7200,7200,7200,0
|
|
20230728,101500,41886570,7200,7200,7200,7200,0
|
|
20230728,101400,41886570,7200,7200,7200,7200,0
|
|
20230728,101300,41886570,7200,7200,7200,7200,191
|
|
20230728,101200,40511370,7170,7170,7170,7170,0
|
|
20230728,101100,40511370,7170,7190,7190,7170,1000
|
|
20230728,101000,33326310,7230,7230,7230,7230,0
|
|
20230728,100900,33326310,7230,7230,7230,7230,0
|
|
20230728,100800,33326310,7230,7230,7230,7230,0
|
|
20230728,100700,33326310,7230,7230,7230,7230,0
|
|
20230728,100600,33326310,7230,7230,7230,7230,0
|
|
20230728,100500,33326310,7230,7230,7230,7230,300
|
|
20230728,100400,31157310,7230,7230,7230,7230,0
|
|
20230728,100300,31157310,7230,7200,7230,7200,716
|
|
20230728,100200,25986900,7180,7180,7180,7180,22
|
|
20230728,100100,25828940,7180,7180,7180,7180,0
|
|
20230728,100000,25828940,7180,7180,7180,7180,0
|
|
20230728,095900,25828940,7180,7180,7180,7180,0
|
|
20230728,095800,25828940,7180,7180,7180,7180,0
|
|
20230728,095700,25828940,7180,7180,7180,7180,5
|
|
20230728,095600,25793040,7180,7180,7180,7180,0
|
|
20230728,095500,25793040,7180,7180,7180,7180,0
|
|
20230728,095400,25793040,7180,7180,7180,7180,0
|
|
20230728,095300,25793040,7180,7180,7180,7180,0
|
|
20230728,095200,25793040,7180,7180,7180,7180,0
|
|
20230728,095100,25793040,7180,7180,7180,7180,0
|
|
20230728,095000,25793040,7180,7180,7180,7180,1
|
|
20230728,094900,25785860,7180,7180,7180,7180,0
|
|
20230728,094800,25785860,7180,7180,7180,7180,0
|
|
20230728,094700,25785860,7180,7180,7180,7180,0
|
|
20230728,094600,25785860,7180,7180,7180,7180,0
|
|
20230728,094500,25785860,7180,7170,7180,7160,1146
|
|
20230728,094400,17577610,7180,7180,7180,7180,0
|
|
20230728,094300,17577610,7180,7180,7180,7180,397
|
|
20230728,094200,14727150,7190,7190,7190,7190,0
|
|
20230728,094100,14727150,7190,7190,7190,7190,4
|
|
20230728,094000,14698390,7190,7190,7190,7190,0
|
|
20230728,093900,14698390,7190,7190,7190,7190,1
|
|
20230728,093800,14691200,7190,7190,7190,7190,1
|
|
20230728,093700,14684010,7180,7180,7180,7180,0
|
|
20230728,093600,14684010,7180,7180,7180,7180,4
|
|
20230728,093500,14655290,7220,7220,7220,7220,2
|
|
20230728,093400,14640850,7200,7210,7210,7200,9
|
|
20230728,093300,14576010,7220,7220,7220,7220,0
|
|
20230728,093200,14576010,7220,7220,7220,7220,2
|
|
20230728,093100,14561570,7220,7220,7220,7220,0
|
|
20230728,093000,14561570,7220,7220,7220,7220,10
|
|
20230728,092900,14489370,7220,7220,7220,7220,0
|
|
20230728,092800,14489370,7220,7220,7220,7220,0
|
|
20230728,092700,14489370,7220,7220,7220,7220,0
|
|
20230728,092600,14489370,7220,7220,7220,7220,6
|
|
20230728,092500,14446050,7220,7220,7220,7220,0
|
|
20230728,092400,14446050,7220,7220,7220,7220,0
|
|
20230728,092300,14446050,7220,7220,7220,7220,0
|
|
20230728,092200,14446050,7220,7220,7220,7220,0
|
|
20230728,092100,14446050,7220,7220,7220,7220,0
|
|
20230728,092000,14446050,7220,7220,7220,7220,1
|
|
20230728,091900,14438830,7220,7220,7220,7220,0
|
|
20230728,091800,14438830,7220,7220,7220,7220,0
|
|
20230728,091700,14438830,7220,7220,7220,7220,121
|
|
20230728,091600,13565210,7240,7220,7250,7220,13
|
|
20230728,091500,13471120,7250,7250,7250,7250,1
|
|
20230728,091400,13463870,7250,7280,7280,7250,945
|
|
20230728,091300,6597840,7280,7250,7280,7250,119
|
|
20230728,091200,5733160,7250,7230,7250,7230,380
|
|
20230728,091100,2981320,7220,7220,7220,7220,45
|
|
20230728,091000,2656420,7210,7190,7210,7190,163
|
|
20230728,090900,1482850,7190,7190,7190,7190,0
|
|
20230728,090800,1482850,7190,7190,7190,7190,0
|
|
20230728,090700,1482850,7190,7190,7190,7190,0
|
|
20230728,090600,1482850,7190,7190,7190,7190,1
|
|
20230728,090500,1475660,7190,7190,7190,7190,0
|
|
20230728,090400,1475660,7190,7190,7190,7190,62
|
|
20230728,090300,1029880,7190,7190,7190,7190,0
|
|
20230728,090200,1029880,7190,7190,7190,7190,2
|
|
20230728,090100,1015500,7160,7160,7160,7160,0
|
|
20230728,090000,1015500,7160,7150,7160,7150,142
|