658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195500,919745010,8020,8020,8020,8020,509
|
|
20230717,195400,919745010,8020,8020,8020,8020,0
|
|
20230717,195300,919745010,8020,8020,8020,8020,0
|
|
20230717,195200,919745010,8020,8020,8020,8020,0
|
|
20230717,195100,919745010,8020,8020,8020,8020,0
|
|
20230717,195000,919745010,8020,8020,8020,8020,0
|
|
20230717,194900,919745010,8020,8020,8020,8020,0
|
|
20230717,194800,919745010,8020,8020,8020,8020,0
|
|
20230717,194700,919745010,8020,8020,8020,8020,0
|
|
20230717,194600,919745010,8020,8020,8020,8020,0
|
|
20230717,194500,919745010,8020,8020,8020,8020,0
|
|
20230717,194400,919745010,8020,8020,8020,8020,0
|
|
20230717,194300,919745010,8020,8020,8020,8020,0
|
|
20230717,194200,919745010,8020,8020,8020,8020,0
|
|
20230717,194100,919745010,8020,8020,8020,8020,0
|
|
20230717,194000,919745010,8020,8020,8020,8020,0
|
|
20230717,193900,919745010,8020,8020,8020,8020,0
|
|
20230717,193800,919745010,8020,8020,8020,8020,0
|
|
20230717,193700,919745010,8020,8020,8020,8020,0
|
|
20230717,193600,919745010,8020,8020,8020,8020,0
|
|
20230717,193500,919745010,8020,8020,8020,8020,0
|
|
20230717,193400,919745010,8020,8020,8020,8020,0
|
|
20230717,193300,919745010,8020,8020,8020,8020,0
|
|
20230717,193200,919745010,8020,8020,8020,8020,0
|
|
20230717,193100,919745010,8020,8020,8020,8020,0
|
|
20230717,193000,919745010,8020,8020,8020,8020,0
|
|
20230717,192900,919745010,8020,8020,8020,8020,0
|
|
20230717,192800,919745010,8020,8020,8020,8020,0
|
|
20230717,192700,919745010,8020,8020,8020,8020,0
|
|
20230717,192600,919745010,8020,8020,8020,8020,0
|
|
20230717,192500,919745010,8020,8020,8020,8020,509
|
|
20230717,192400,919745010,8020,8020,8020,8020,0
|
|
20230717,192300,919745010,8020,8020,8020,8020,0
|
|
20230717,192200,919745010,8020,8020,8020,8020,0
|
|
20230717,192100,919745010,8020,8020,8020,8020,0
|
|
20230717,192000,919745010,8020,8020,8020,8020,0
|
|
20230717,191900,919745010,8020,8020,8020,8020,0
|
|
20230717,191800,919745010,8020,8020,8020,8020,0
|
|
20230717,191700,919745010,8020,8020,8020,8020,0
|
|
20230717,191600,919745010,8020,8020,8020,8020,0
|
|
20230717,191500,919745010,8020,8020,8020,8020,0
|
|
20230717,191400,919745010,8020,8020,8020,8020,0
|
|
20230717,191300,919745010,8020,8020,8020,8020,0
|
|
20230717,191200,919745010,8020,8020,8020,8020,0
|
|
20230717,191100,919745010,8020,8020,8020,8020,0
|
|
20230717,191000,919745010,8020,8020,8020,8020,0
|
|
20230717,190900,919745010,8020,8020,8020,8020,0
|
|
20230717,190800,919745010,8020,8020,8020,8020,0
|
|
20230717,190700,919745010,8020,8020,8020,8020,0
|
|
20230717,190600,919745010,8020,8020,8020,8020,0
|
|
20230717,190500,919745010,8020,8020,8020,8020,0
|
|
20230717,190400,919745010,8020,8020,8020,8020,0
|
|
20230717,190300,919745010,8020,8020,8020,8020,0
|
|
20230717,190200,919745010,8020,8020,8020,8020,0
|
|
20230717,190100,919745010,8020,8020,8020,8020,0
|
|
20230717,190000,919745010,8020,8020,8020,8020,0
|
|
20230717,185900,919745010,8020,8020,8020,8020,0
|
|
20230717,185800,919745010,8020,8020,8020,8020,0
|
|
20230717,185700,919745010,8020,8020,8020,8020,0
|
|
20230717,185600,919745010,8020,8020,8020,8020,0
|
|
20230717,185500,919745010,8020,8020,8020,8020,509
|
|
20230717,185400,919745010,8020,8020,8020,8020,0
|
|
20230717,185300,919745010,8020,8020,8020,8020,0
|
|
20230717,185200,919745010,8020,8020,8020,8020,0
|
|
20230717,185100,919745010,8020,8020,8020,8020,0
|
|
20230717,185000,919745010,8020,8020,8020,8020,0
|
|
20230717,184900,919745010,8020,8020,8020,8020,0
|
|
20230717,184800,919745010,8020,8020,8020,8020,0
|
|
20230717,184700,919745010,8020,8020,8020,8020,0
|
|
20230717,184600,919745010,8020,8020,8020,8020,0
|
|
20230717,184500,919745010,8020,8020,8020,8020,0
|
|
20230717,184400,919745010,8020,8020,8020,8020,0
|
|
20230717,184300,919745010,8020,8020,8020,8020,0
|
|
20230717,184200,919745010,8020,8020,8020,8020,0
|
|
20230717,184100,919745010,8020,8020,8020,8020,0
|
|
20230717,184000,919745010,8020,8020,8020,8020,0
|
|
20230717,183900,919745010,8020,8020,8020,8020,0
|
|
20230717,183800,919745010,8020,8020,8020,8020,0
|
|
20230717,183700,919745010,8020,8020,8020,8020,0
|
|
20230717,183600,919745010,8020,8020,8020,8020,0
|
|
20230717,183500,919745010,8020,8020,8020,8020,0
|
|
20230717,183400,919745010,8020,8020,8020,8020,0
|
|
20230717,183300,919745010,8020,8020,8020,8020,0
|
|
20230717,183200,919745010,8020,8020,8020,8020,0
|
|
20230717,183100,919745010,8020,8020,8020,8020,0
|
|
20230717,183000,919745010,8020,8020,8020,8020,0
|
|
20230717,182900,919745010,8020,8020,8020,8020,0
|
|
20230717,182800,919745010,8020,8020,8020,8020,0
|
|
20230717,182700,919745010,8020,8020,8020,8020,0
|
|
20230717,182600,919745010,8020,8020,8020,8020,0
|
|
20230717,182500,919745010,8020,8020,8020,8020,509
|
|
20230717,182400,919745010,8020,8020,8020,8020,0
|
|
20230717,182300,919745010,8020,8020,8020,8020,0
|
|
20230717,182200,919745010,8020,8020,8020,8020,0
|
|
20230717,182100,919745010,8020,8020,8020,8020,0
|
|
20230717,182000,919745010,8020,8020,8020,8020,0
|
|
20230717,181900,919745010,8020,8020,8020,8020,0
|
|
20230717,181800,919745010,8020,8020,8020,8020,0
|
|
20230717,181700,919745010,8020,8020,8020,8020,0
|
|
20230717,181600,919745010,8020,8020,8020,8020,0
|
|
20230717,181500,919745010,8020,8020,8020,8020,0
|
|
20230717,181400,919745010,8020,8020,8020,8020,0
|
|
20230717,181300,919745010,8020,8020,8020,8020,0
|
|
20230717,181200,919745010,8020,8020,8020,8020,0
|
|
20230717,181100,919745010,8020,8020,8020,8020,0
|
|
20230717,181000,919745010,8020,8020,8020,8020,0
|
|
20230717,180900,919745010,8020,8020,8020,8020,0
|
|
20230717,180800,919745010,8020,8020,8020,8020,0
|
|
20230717,180700,919745010,8020,8020,8020,8020,0
|
|
20230717,180600,919745010,8020,8020,8020,8020,0
|
|
20230717,180500,919745010,8020,8020,8020,8020,0
|
|
20230717,180400,919745010,8020,8020,8020,8020,0
|
|
20230717,180300,919745010,8020,8020,8020,8020,0
|
|
20230717,180200,919745010,8020,8020,8020,8020,0
|
|
20230717,180100,919745010,8020,8020,8020,8020,0
|
|
20230717,180000,919745010,8020,8020,8020,8020,0
|
|
20230717,175900,919745010,8020,8020,8020,8020,0
|
|
20230717,175800,919745010,8020,8020,8020,8020,0
|
|
20230717,175700,919745010,8020,8020,8020,8020,0
|
|
20230717,175600,919745010,8020,8020,8020,8020,0
|
|
20230717,175500,919745010,8020,8020,8020,8020,509
|
|
20230717,175400,919745010,8020,8020,8020,8020,0
|
|
20230717,175300,919745010,8020,8020,8020,8020,0
|
|
20230717,175200,919745010,8020,8020,8020,8020,0
|
|
20230717,175100,919745010,8020,8020,8020,8020,0
|
|
20230717,175000,919745010,8020,8020,8020,8020,0
|
|
20230717,174900,919745010,8020,8020,8020,8020,0
|
|
20230717,174800,919745010,8020,8020,8020,8020,0
|
|
20230717,174700,919745010,8020,8020,8020,8020,0
|
|
20230717,174600,919745010,8020,8020,8020,8020,0
|
|
20230717,174500,919745010,8020,8020,8020,8020,0
|
|
20230717,174400,919745010,8020,8020,8020,8020,0
|
|
20230717,174300,919745010,8020,8020,8020,8020,0
|
|
20230717,174200,919745010,8020,8020,8020,8020,0
|
|
20230717,174100,919745010,8020,8020,8020,8020,0
|
|
20230717,174000,919745010,8020,8020,8020,8020,0
|
|
20230717,173900,919745010,8020,8020,8020,8020,0
|
|
20230717,173800,919745010,8020,8020,8020,8020,0
|
|
20230717,173700,919745010,8020,8020,8020,8020,0
|
|
20230717,173600,919745010,8020,8020,8020,8020,0
|
|
20230717,173500,919745010,8020,8020,8020,8020,0
|
|
20230717,173400,919745010,8020,8020,8020,8020,0
|
|
20230717,173300,919745010,8020,8020,8020,8020,0
|
|
20230717,173200,919745010,8020,8020,8020,8020,0
|
|
20230717,173100,919745010,8020,8020,8020,8020,0
|
|
20230717,173000,919745010,8020,8020,8020,8020,0
|
|
20230717,172900,919745010,8020,8020,8020,8020,0
|
|
20230717,172800,919745010,8020,8020,8020,8020,0
|
|
20230717,172700,919745010,8020,8020,8020,8020,0
|
|
20230717,172600,919745010,8020,8020,8020,8020,0
|
|
20230717,172500,919745010,8020,8020,8020,8020,509
|
|
20230717,172400,919745010,8020,8020,8020,8020,0
|
|
20230717,172300,919745010,8020,8020,8020,8020,0
|
|
20230717,172200,919745010,8020,8020,8020,8020,0
|
|
20230717,172100,919745010,8020,8020,8020,8020,0
|
|
20230717,172000,919745010,8020,8020,8020,8020,0
|
|
20230717,171900,919745010,8020,8020,8020,8020,0
|
|
20230717,171800,919745010,8020,8020,8020,8020,0
|
|
20230717,171700,919745010,8020,8020,8020,8020,0
|
|
20230717,171600,919745010,8020,8020,8020,8020,0
|
|
20230717,171500,919745010,8020,8020,8020,8020,0
|
|
20230717,171400,919745010,8020,8020,8020,8020,0
|
|
20230717,171300,919745010,8020,8020,8020,8020,0
|
|
20230717,171200,919745010,8020,8020,8020,8020,0
|
|
20230717,171100,919745010,8020,8020,8020,8020,0
|
|
20230717,171000,919745010,8020,8020,8020,8020,0
|
|
20230717,170900,919745010,8020,8020,8020,8020,0
|
|
20230717,170800,919745010,8020,8020,8020,8020,0
|
|
20230717,170700,919745010,8020,8020,8020,8020,0
|
|
20230717,170600,919745010,8020,8020,8020,8020,0
|
|
20230717,170500,919745010,8020,8020,8020,8020,0
|
|
20230717,170400,919745010,8020,8020,8020,8020,0
|
|
20230717,170300,919745010,8020,8020,8020,8020,0
|
|
20230717,170200,919745010,8020,8020,8020,8020,0
|
|
20230717,170100,919745010,8020,8020,8020,8020,0
|
|
20230717,170000,919745010,8020,8020,8020,8020,0
|
|
20230717,165900,919745010,8020,8020,8020,8020,0
|
|
20230717,165800,919745010,8020,8020,8020,8020,0
|
|
20230717,165700,919745010,8020,8020,8020,8020,0
|
|
20230717,165600,919745010,8020,8020,8020,8020,0
|
|
20230717,165500,919745010,8020,8020,8020,8020,509
|
|
20230717,165400,919745010,8020,8020,8020,8020,0
|
|
20230717,165300,919745010,8020,8020,8020,8020,0
|
|
20230717,165200,919745010,8020,8020,8020,8020,0
|
|
20230717,165100,919745010,8020,8020,8020,8020,0
|
|
20230717,165000,919745010,8020,8020,8020,8020,0
|
|
20230717,164900,919745010,8020,8020,8020,8020,0
|
|
20230717,164800,919745010,8020,8020,8020,8020,0
|
|
20230717,164700,919745010,8020,8020,8020,8020,0
|
|
20230717,164600,919745010,8020,8020,8020,8020,0
|
|
20230717,164500,919745010,8020,8020,8020,8020,0
|
|
20230717,164400,919745010,8020,8020,8020,8020,0
|
|
20230717,164300,919745010,8020,8020,8020,8020,0
|
|
20230717,164200,919745010,8020,8020,8020,8020,0
|
|
20230717,164100,919745010,8020,8020,8020,8020,0
|
|
20230717,164000,919745010,8020,8020,8020,8020,0
|
|
20230717,163900,919745010,8020,8020,8020,8020,0
|
|
20230717,163800,919745010,8020,8020,8020,8020,0
|
|
20230717,163700,919745010,8020,8020,8020,8020,0
|
|
20230717,163600,919745010,8020,8020,8020,8020,0
|
|
20230717,163500,919745010,8020,8020,8020,8020,0
|
|
20230717,163400,919745010,8020,8020,8020,8020,0
|
|
20230717,163300,919745010,8020,8020,8020,8020,0
|
|
20230717,163200,919745010,8020,8020,8020,8020,0
|
|
20230717,163100,919745010,8020,8020,8020,8020,0
|
|
20230717,163000,919745010,8020,8020,8020,8020,0
|
|
20230717,162900,919745010,8020,8020,8020,8020,0
|
|
20230717,162800,919745010,8020,8020,8020,8020,0
|
|
20230717,162700,919745010,8020,8020,8020,8020,0
|
|
20230717,162600,919745010,8020,8020,8020,8020,0
|
|
20230717,162500,919745010,8020,8020,8020,8020,509
|
|
20230717,162400,919745010,8020,8020,8020,8020,0
|
|
20230717,162300,919745010,8020,8020,8020,8020,0
|
|
20230717,162200,919745010,8020,8020,8020,8020,0
|
|
20230717,162100,919745010,8020,8020,8020,8020,0
|
|
20230717,162000,919745010,8020,8020,8020,8020,0
|
|
20230717,161900,919745010,8020,8020,8020,8020,0
|
|
20230717,161800,919745010,8020,8020,8020,8020,0
|
|
20230717,161700,919745010,8020,8020,8020,8020,0
|
|
20230717,161600,919745010,8020,8020,8020,8020,0
|
|
20230717,161500,919745010,8020,8020,8020,8020,0
|
|
20230717,161400,919745010,8020,8020,8020,8020,0
|
|
20230717,161300,919745010,8020,8020,8020,8020,0
|
|
20230717,161200,919745010,8020,8020,8020,8020,0
|
|
20230717,161100,919745010,8020,8020,8020,8020,0
|
|
20230717,161000,919745010,8020,8020,8020,8020,0
|
|
20230717,160900,919745010,8020,8020,8020,8020,0
|
|
20230717,160800,919745010,8020,8020,8020,8020,0
|
|
20230717,160700,919745010,8020,8020,8020,8020,0
|
|
20230717,160600,919745010,8020,8020,8020,8020,0
|
|
20230717,160500,919745010,8020,8020,8020,8020,0
|
|
20230717,160400,919745010,8020,8020,8020,8020,0
|
|
20230717,160300,919745010,8020,8020,8020,8020,0
|
|
20230717,160200,919745010,8020,8020,8020,8020,0
|
|
20230717,160100,919745010,8020,8020,8020,8020,0
|
|
20230717,160000,919745010,8020,8020,8020,8020,0
|
|
20230717,155900,919745010,8020,8020,8020,8020,0
|
|
20230717,155800,919745010,8020,8020,8020,8020,0
|
|
20230717,155700,919745010,8020,8020,8020,8020,0
|
|
20230717,155600,919745010,8020,8020,8020,8020,0
|
|
20230717,155500,919745010,8020,8020,8020,8020,509
|
|
20230717,155400,919745010,8020,8020,8020,8020,0
|
|
20230717,155300,919745010,8020,8020,8020,8020,0
|
|
20230717,155200,919745010,8020,8020,8020,8020,0
|
|
20230717,155100,919745010,8020,8020,8020,8020,0
|
|
20230717,155000,919745010,8020,8020,8020,8020,0
|
|
20230717,154900,919745010,8020,8020,8020,8020,0
|
|
20230717,154800,919745010,8020,8020,8020,8020,0
|
|
20230717,154700,919745010,8020,8020,8020,8020,0
|
|
20230717,154600,919745010,8020,8020,8020,8020,0
|
|
20230717,154500,919745010,8020,8020,8020,8020,0
|
|
20230717,154400,919745010,8020,8020,8020,8020,0
|
|
20230717,154300,919745010,8020,8020,8020,8020,0
|
|
20230717,154200,919745010,8020,8020,8020,8020,0
|
|
20230717,154100,919745010,8020,8020,8020,8020,0
|
|
20230717,154000,919745010,8020,8020,8020,8020,0
|
|
20230717,153900,919745010,8020,8020,8020,8020,0
|
|
20230717,153800,919745010,8020,8020,8020,8020,0
|
|
20230717,153700,919745010,8020,8020,8020,8020,0
|
|
20230717,153600,919745010,8020,8020,8020,8020,0
|
|
20230717,153500,919745010,8020,8020,8020,8020,0
|
|
20230717,153400,919745010,8020,8020,8020,8020,0
|
|
20230717,153300,919745010,8020,8020,8020,8020,0
|
|
20230717,153200,919745010,8020,8020,8020,8020,0
|
|
20230717,153100,919745010,8020,8020,8020,8020,0
|
|
20230717,153000,919745010,8020,8020,8020,8020,509
|
|
20230717,152900,915662830,8040,8040,8040,8040,0
|
|
20230717,152800,915662830,8040,8040,8040,8040,0
|
|
20230717,152700,915662830,8040,8040,8040,8040,0
|
|
20230717,152600,915662830,8040,8040,8040,8040,0
|
|
20230717,152500,915662830,8040,8040,8040,8040,0
|
|
20230717,152400,915662830,8040,8040,8040,8040,0
|
|
20230717,152300,915662830,8040,8040,8040,8040,0
|
|
20230717,152200,915662830,8040,8040,8040,8040,0
|
|
20230717,152100,915662830,8040,8040,8040,8040,0
|
|
20230717,152000,915662830,8040,8040,8040,8040,0
|
|
20230717,151900,915662830,8040,8010,8040,8000,768
|
|
20230717,151800,909511380,8010,8020,8020,8010,25
|
|
20230717,151700,909310930,8040,8010,8040,8010,301
|
|
20230717,151600,906899890,8010,8030,8030,8010,3000
|
|
20230717,151500,882843760,8040,8040,8040,8040,1
|
|
20230717,151400,882835720,8040,8040,8040,8040,2
|
|
20230717,151300,882819640,8030,8030,8030,8030,200
|
|
20230717,151200,881213640,8030,8040,8040,8030,136
|
|
20230717,151100,880121200,8040,8040,8040,8040,3
|
|
20230717,151000,880097080,8030,8030,8030,8030,63
|
|
20230717,150900,879591190,8030,8040,8040,8030,52
|
|
20230717,150800,879173130,8030,8030,8030,8030,0
|
|
20230717,150700,879173130,8030,8030,8030,8030,1
|
|
20230717,150600,879165100,8030,8030,8030,8030,0
|
|
20230717,150500,879165100,8030,8030,8040,8030,40
|
|
20230717,150400,878843570,8030,8030,8040,8030,163
|
|
20230717,150300,877533130,8030,8030,8030,8030,2
|
|
20230717,150200,877517070,8030,8030,8030,8030,60
|
|
20230717,150100,877035270,8030,8030,8030,8030,0
|
|
20230717,150000,877035270,8030,8030,8030,8030,0
|
|
20230717,145900,877035270,8030,8030,8030,8030,0
|
|
20230717,145800,877035270,8030,8030,8030,8030,13
|
|
20230717,145700,876930880,8030,8030,8030,8030,12
|
|
20230717,145600,876834520,8030,8030,8030,8030,346
|
|
20230717,145500,874056140,8030,8030,8030,8030,0
|
|
20230717,145400,874056140,8030,8030,8030,8030,0
|
|
20230717,145300,874056140,8030,8030,8030,8030,12
|
|
20230717,145200,873959780,8030,8030,8030,8020,27
|
|
20230717,145100,873743100,8030,8030,8030,8020,302
|
|
20230717,145000,871318050,8020,8030,8030,8020,52
|
|
20230717,144900,870900500,8020,8020,8020,8020,0
|
|
20230717,144800,870900500,8020,8020,8020,8020,1
|
|
20230717,144700,870892480,8030,8040,8040,8030,193
|
|
20230717,144600,869342590,8040,8040,8040,8040,50
|
|
20230717,144500,868940590,8040,8040,8040,8040,1
|
|
20230717,144400,868932550,8030,8030,8030,8030,0
|
|
20230717,144300,868932550,8030,8030,8030,8030,0
|
|
20230717,144200,868932550,8030,8030,8030,8030,20
|
|
20230717,144100,868771950,8030,8030,8030,8030,0
|
|
20230717,144000,868771950,8030,8030,8030,8030,21
|
|
20230717,143900,868603320,8040,8040,8040,8040,0
|
|
20230717,143800,868603320,8040,8040,8040,8040,184
|
|
20230717,143700,867123960,8040,8040,8040,8040,0
|
|
20230717,143600,867123960,8040,8040,8040,8040,0
|
|
20230717,143500,867123960,8040,8040,8040,8040,0
|
|
20230717,143400,867123960,8040,8040,8040,8040,30
|
|
20230717,143300,866882760,8040,8020,8040,8020,136
|
|
20230717,143200,865789340,8020,8020,8020,8020,0
|
|
20230717,143100,865789340,8020,8020,8020,8020,0
|
|
20230717,143000,865789340,8020,8030,8030,8020,103
|
|
20230717,142900,864962260,8020,8020,8020,8020,100
|
|
20230717,142800,864160260,8030,8020,8030,8020,3
|
|
20230717,142700,864136190,8020,8020,8020,8020,0
|
|
20230717,142600,864136190,8020,8020,8020,8020,22
|
|
20230717,142500,863959750,8010,8010,8010,8010,3
|
|
20230717,142400,863935720,8010,8010,8010,8010,0
|
|
20230717,142300,863935720,8010,8010,8010,8010,300
|
|
20230717,142200,861532720,8010,8010,8010,8010,0
|
|
20230717,142100,861532720,8010,8010,8010,8010,1
|
|
20230717,142000,861524710,8020,8020,8020,8020,0
|
|
20230717,141900,861524710,8020,8020,8020,8020,50
|
|
20230717,141800,861123710,8020,8020,8020,8020,0
|
|
20230717,141700,861123710,8020,8040,8040,8020,1201
|
|
20230717,141600,851482620,8050,8050,8050,8050,0
|
|
20230717,141500,851482620,8050,8050,8050,8050,0
|
|
20230717,141400,851482620,8050,8050,8050,8050,0
|
|
20230717,141300,851482620,8050,8050,8050,8050,0
|
|
20230717,141200,851482620,8050,8050,8050,8050,0
|
|
20230717,141100,851482620,8050,8050,8050,8050,0
|
|
20230717,141000,851482620,8050,8050,8050,8050,0
|
|
20230717,140900,851482620,8050,8030,8050,8030,194
|
|
20230717,140800,849921160,8030,8030,8030,8030,15
|
|
20230717,140700,849800710,8030,8060,8060,8030,215
|
|
20230717,140600,848072000,8030,8030,8030,8030,1
|
|
20230717,140500,848063970,8030,8030,8030,8030,0
|
|
20230717,140400,848063970,8030,8030,8030,8030,0
|
|
20230717,140300,848063970,8030,8030,8030,8030,244
|
|
20230717,140200,846104650,8030,8030,8030,8030,0
|
|
20230717,140100,846104650,8030,8030,8030,8030,0
|
|
20230717,140000,846104650,8030,8020,8030,8020,2
|
|
20230717,135900,846088600,8020,8020,8020,8020,21
|
|
20230717,135800,845920180,8020,8020,8020,8020,0
|
|
20230717,135700,845920180,8020,8020,8020,8020,50
|
|
20230717,135600,845519180,8020,8020,8020,8020,0
|
|
20230717,135500,845519180,8020,8020,8020,8020,0
|
|
20230717,135400,845519180,8020,8030,8030,8020,155
|
|
20230717,135300,844276040,8020,8020,8020,8020,0
|
|
20230717,135200,844276040,8020,8020,8020,8020,0
|
|
20230717,135100,844276040,8020,8020,8020,8020,0
|
|
20230717,135000,844276040,8020,8020,8020,8020,0
|
|
20230717,134900,844276040,8020,8020,8020,8020,0
|
|
20230717,134800,844276040,8020,8020,8020,8020,0
|
|
20230717,134700,844276040,8020,8020,8020,8020,300
|
|
20230717,134600,841870040,8030,8030,8030,8030,0
|
|
20230717,134500,841870040,8030,8030,8030,8030,450
|
|
20230717,134400,838256540,8030,8030,8030,8030,4
|
|
20230717,134300,838224420,8030,8030,8030,8030,0
|
|
20230717,134200,838224420,8030,8030,8030,8030,0
|
|
20230717,134100,838224420,8030,8030,8030,8030,0
|
|
20230717,134000,838224420,8030,8030,8030,8030,0
|
|
20230717,133900,838224420,8030,8030,8030,8030,127
|
|
20230717,133800,837204610,8040,8040,8040,8040,595
|
|
20230717,133700,832420810,8020,8020,8020,8020,97
|
|
20230717,133600,831642870,8020,8020,8020,8020,1
|
|
20230717,133500,831634850,8010,8010,8010,8010,0
|
|
20230717,133400,831634850,8010,8010,8010,8010,0
|
|
20230717,133300,831634850,8010,8010,8010,8010,0
|
|
20230717,133200,831634850,8010,8010,8010,8010,0
|
|
20230717,133100,831634850,8010,8010,8010,8010,0
|
|
20230717,133000,831634850,8010,8010,8010,8010,0
|
|
20230717,132900,831634850,8010,8010,8010,8010,154
|
|
20230717,132800,830401310,8010,8020,8020,8010,423
|
|
20230717,132700,827009080,8010,8010,8010,8010,0
|
|
20230717,132600,827009080,8010,8010,8010,8010,133
|
|
20230717,132500,825943750,8020,8020,8020,8020,0
|
|
20230717,132400,825943750,8020,8020,8020,8020,113
|
|
20230717,132300,825037490,8040,8040,8040,8040,0
|
|
20230717,132200,825037490,8040,8040,8040,8040,0
|
|
20230717,132100,825037490,8040,8050,8050,8040,1096
|
|
20230717,132000,816225610,8050,8000,8160,8000,12901
|
|
20230717,131900,711795390,7980,7980,7980,7980,0
|
|
20230717,131800,711795390,7980,7980,7980,7980,0
|
|
20230717,131700,711795390,7980,7980,7980,7980,68
|
|
20230717,131600,711252750,7970,7970,7970,7970,10
|
|
20230717,131500,711173050,7970,7970,7970,7970,1
|
|
20230717,131400,711165080,7980,7980,7980,7980,265
|
|
20230717,131300,709050380,7980,7980,7980,7980,6
|
|
20230717,131200,709002500,7980,7980,7980,7980,166
|
|
20230717,131100,707677820,7990,7990,7990,7990,18
|
|
20230717,131000,707534000,7990,8000,8000,7990,969
|
|
20230717,130900,699782150,8010,8010,8010,8010,13
|
|
20230717,130800,699678020,8000,8000,8000,8000,0
|
|
20230717,130700,699678020,8000,8000,8000,8000,0
|
|
20230717,130600,699678020,8000,8000,8000,8000,0
|
|
20230717,130500,699678020,8000,8000,8000,8000,0
|
|
20230717,130400,699678020,8000,8000,8000,7990,949
|
|
20230717,130300,692090310,8010,8010,8010,8010,0
|
|
20230717,130200,692090310,8010,8010,8010,8010,0
|
|
20230717,130100,692090310,8010,8010,8010,8010,0
|
|
20230717,130000,692090310,8010,8010,8010,8010,0
|
|
20230717,125900,692090310,8010,8010,8010,8010,0
|
|
20230717,125800,692090310,8010,8010,8010,8010,3
|
|
20230717,125700,692066280,8000,8000,8000,8000,0
|
|
20230717,125600,692066280,8000,8000,8000,8000,1
|
|
20230717,125500,692058280,7990,7990,7990,7990,0
|
|
20230717,125400,692058280,7990,7990,7990,7990,12
|
|
20230717,125300,691962400,7990,7990,7990,7990,0
|
|
20230717,125200,691962400,7990,7990,8000,7990,332
|
|
20230717,125100,689309660,7990,7990,7990,7990,0
|
|
20230717,125000,689309660,7990,7990,7990,7990,0
|
|
20230717,124900,689309660,7990,7990,7990,7990,0
|
|
20230717,124800,689309660,7990,7990,7990,7990,6
|
|
20230717,124700,689261720,8000,8000,8000,8000,166
|
|
20230717,124600,687933720,8000,8000,8000,8000,2
|
|
20230717,124500,687917720,7990,7990,7990,7990,3
|
|
20230717,124400,687893750,7990,7990,7990,7990,3
|
|
20230717,124300,687869780,8000,8000,8000,7990,96
|
|
20230717,124200,687101810,7990,7990,7990,7990,0
|
|
20230717,124100,687101810,7990,7990,7990,7990,0
|
|
20230717,124000,687101810,7990,7990,7990,7990,7
|
|
20230717,123900,687045880,8000,8000,8000,8000,5
|
|
20230717,123800,687005880,8000,8000,8000,8000,0
|
|
20230717,123700,687005880,8000,8000,8000,8000,100
|
|
20230717,123600,686205880,8010,8010,8010,8010,3
|
|
20230717,123500,686181850,7990,7990,7990,7990,32
|
|
20230717,123400,685926170,7990,8000,8000,7990,2195
|
|
20230717,123300,668387970,8000,8000,8000,8000,238
|
|
20230717,123200,666483970,8000,8000,8000,8000,0
|
|
20230717,123100,666483970,8000,8000,8000,8000,0
|
|
20230717,123000,666483970,8000,8000,8000,8000,1
|
|
20230717,122900,666475970,8000,8000,8000,8000,0
|
|
20230717,122800,666475970,8000,8000,8000,8000,0
|
|
20230717,122700,666475970,8000,8000,8000,8000,9
|
|
20230717,122600,666403970,8000,8000,8000,8000,4
|
|
20230717,122500,666371970,8010,8010,8010,8010,0
|
|
20230717,122400,666371970,8010,8010,8010,8010,230
|
|
20230717,122300,664529670,8010,8010,8010,8010,24
|
|
20230717,122200,664337430,7990,7990,7990,7990,0
|
|
20230717,122100,664337430,7990,7990,7990,7990,0
|
|
20230717,122000,664337430,7990,7990,7990,7990,0
|
|
20230717,121900,664337430,7990,7990,7990,7990,1423
|
|
20230717,121800,652967660,7990,7990,7990,7990,0
|
|
20230717,121700,652967660,7990,7990,7990,7990,23
|
|
20230717,121600,652783890,7990,7990,7990,7990,0
|
|
20230717,121500,652783890,7990,7990,7990,7990,23
|
|
20230717,121400,652600120,7990,7990,7990,7990,23
|
|
20230717,121300,652416350,7990,7990,7990,7990,0
|
|
20230717,121200,652416350,7990,7990,7990,7990,19
|
|
20230717,121100,652264540,7980,7980,7980,7980,0
|
|
20230717,121000,652264540,7980,7980,7980,7980,0
|
|
20230717,120900,652264540,7980,7980,7980,7980,0
|
|
20230717,120800,652264540,7980,7980,7980,7980,76
|
|
20230717,120700,651658060,7980,7980,7980,7980,0
|
|
20230717,120600,651658060,7980,7980,7980,7980,8
|
|
20230717,120500,651594220,7980,7980,7980,7980,20
|
|
20230717,120400,651434620,7980,7980,7980,7980,0
|
|
20230717,120300,651434620,7980,7980,7980,7980,20
|
|
20230717,120200,651275020,7980,7980,7980,7980,0
|
|
20230717,120100,651275020,7980,7980,7980,7980,18
|
|
20230717,120000,651131380,7980,7980,7980,7980,464
|
|
20230717,115900,647428660,7980,7980,7980,7980,19
|
|
20230717,115800,647277040,7970,7970,7970,7970,1
|
|
20230717,115700,647269070,7970,7970,7970,7970,0
|
|
20230717,115600,647269070,7970,7970,7970,7970,0
|
|
20230717,115500,647269070,7970,7970,7970,7970,0
|
|
20230717,115400,647269070,7970,7970,7970,7970,0
|
|
20230717,115300,647269070,7970,7970,7970,7970,0
|
|
20230717,115200,647269070,7970,7970,7970,7970,0
|
|
20230717,115100,647269070,7970,7970,7970,7970,8
|
|
20230717,115000,647205310,7970,7970,7970,7970,220
|
|
20230717,114900,645451910,7970,7970,7970,7970,1
|
|
20230717,114800,645443940,7980,7980,7980,7980,49
|
|
20230717,114700,645052920,7980,7980,7980,7980,0
|
|
20230717,114600,645052920,7980,7980,7980,7980,2
|
|
20230717,114500,645036960,7980,7980,7980,7980,34
|
|
20230717,114400,644765640,7980,7980,7980,7980,0
|
|
20230717,114300,644765640,7980,7980,7980,7980,0
|
|
20230717,114200,644765640,7980,7980,7980,7980,29
|
|
20230717,114100,644534220,7980,7980,7980,7980,0
|
|
20230717,114000,644534220,7980,7980,7980,7980,244
|
|
20230717,113900,642587100,7970,7970,7970,7970,0
|
|
20230717,113800,642587100,7970,7980,7980,7970,6
|
|
20230717,113700,642539270,7980,7980,7980,7980,0
|
|
20230717,113600,642539270,7980,7980,7980,7980,0
|
|
20230717,113500,642539270,7980,7980,7980,7980,32
|
|
20230717,113400,642283910,7970,7970,7970,7970,15
|
|
20230717,113300,642164360,7970,7970,7970,7970,355
|
|
20230717,113200,639335010,7970,7970,7970,7970,0
|
|
20230717,113100,639335010,7970,7970,7970,7970,0
|
|
20230717,113000,639335010,7970,7970,7970,7970,0
|
|
20230717,112900,639335010,7970,7970,7970,7970,9
|
|
20230717,112800,639263280,7970,7980,7980,7970,244
|
|
20230717,112700,637316240,7980,7980,7980,7980,0
|
|
20230717,112600,637316240,7980,7980,7980,7980,0
|
|
20230717,112500,637316240,7980,7990,7990,7980,200
|
|
20230717,112400,635718770,7990,8000,8000,7990,183
|
|
20230717,112300,634256270,7990,7990,7990,7990,50
|
|
20230717,112200,633856770,7990,7990,7990,7990,30
|
|
20230717,112100,633617070,7990,7990,7990,7990,20
|
|
20230717,112000,633457270,7980,7990,7990,7980,125
|
|
20230717,111900,632458910,7990,8000,8000,7990,153
|
|
20230717,111800,631234940,8000,8000,8000,8000,200
|
|
20230717,111700,629634940,8000,7980,8000,7980,670
|
|
20230717,111600,624279530,7980,7980,7980,7980,25
|
|
20230717,111500,624080030,7970,7990,7990,7970,700
|
|
20230717,111400,618488030,7970,7970,7970,7970,0
|
|
20230717,111300,618488030,7970,7970,7970,7970,0
|
|
20230717,111200,618488030,7970,7970,7970,7970,4
|
|
20230717,111100,618456150,7970,7970,7970,7970,103
|
|
20230717,111000,617635240,7990,7990,7990,7990,10
|
|
20230717,110900,617555340,7990,7990,7990,7990,11
|
|
20230717,110800,617467450,7990,7990,7990,7990,2
|
|
20230717,110700,617451470,7990,7990,7990,7990,2
|
|
20230717,110600,617435490,7950,7950,7950,7950,0
|
|
20230717,110500,617435490,7950,7960,7960,7950,184
|
|
20230717,110400,615972090,7960,7960,7960,7960,0
|
|
20230717,110300,615972090,7960,7960,7960,7960,0
|
|
20230717,110200,615972090,7960,7960,7960,7960,105
|
|
20230717,110100,615136290,7950,7950,7950,7950,0
|
|
20230717,110000,615136290,7950,7950,7950,7950,20
|
|
20230717,105900,614977290,7990,7970,7990,7950,1486
|
|
20230717,105800,603150030,7960,7960,7960,7960,202
|
|
20230717,105700,601542110,7960,7960,7960,7960,0
|
|
20230717,105600,601542110,7960,7960,7960,7960,1
|
|
20230717,105500,601534150,7960,7960,7960,7960,6
|
|
20230717,105400,601486390,7960,7960,7960,7960,120
|
|
20230717,105300,600531190,7960,7960,7960,7960,53
|
|
20230717,105200,600109310,7960,7970,7970,7960,248
|
|
20230717,105100,598133220,7980,7980,7980,7980,51
|
|
20230717,105000,597726240,7980,7980,7980,7980,0
|
|
20230717,104900,597726240,7980,7960,7980,7960,81
|
|
20230717,104800,597080470,7960,7960,7960,7960,0
|
|
20230717,104700,597080470,7960,7960,7960,7960,0
|
|
20230717,104600,597080470,7960,7960,7960,7960,0
|
|
20230717,104500,597080470,7960,7990,7990,7960,4
|
|
20230717,104400,597048540,7960,7960,7990,7960,17
|
|
20230717,104300,596913160,7960,7960,7960,7960,89
|
|
20230717,104200,596204720,7960,7960,7960,7960,0
|
|
20230717,104100,596204720,7960,7960,7960,7950,548
|
|
20230717,104000,591845950,7960,7970,7970,7950,361
|
|
20230717,103900,588972450,7980,7980,7980,7980,100
|
|
20230717,103800,588174450,7980,7980,7980,7980,0
|
|
20230717,103700,588174450,7980,8030,8030,7980,2311
|
|
20230717,103600,569678370,8030,8020,8030,8020,9
|
|
20230717,103500,569606110,8030,8030,8030,8030,31
|
|
20230717,103400,569357180,8020,8020,8020,8020,3
|
|
20230717,103300,569333120,8020,8020,8020,8020,3
|
|
20230717,103200,569309060,8020,8020,8020,8020,100
|
|
20230717,103100,568507060,8010,8010,8010,8010,0
|
|
20230717,103000,568507060,8010,8010,8010,8010,0
|
|
20230717,102900,568507060,8010,8010,8010,8010,130
|
|
20230717,102800,567465760,8010,8010,8010,8010,0
|
|
20230717,102700,567465760,8010,8040,8040,8010,372
|
|
20230717,102600,564479780,8040,8040,8040,8040,0
|
|
20230717,102500,564479780,8040,8040,8040,8040,22
|
|
20230717,102400,564302900,8040,8040,8040,8040,23
|
|
20230717,102300,564117980,8040,8040,8040,8040,22
|
|
20230717,102200,563941100,8040,8030,8040,8030,42
|
|
20230717,102100,563603610,8030,8030,8030,8030,20
|
|
20230717,102000,563443010,8030,8040,8040,8030,80
|
|
20230717,101900,562800590,8040,8040,8040,8030,86
|
|
20230717,101800,562109210,8030,8030,8040,8030,84
|
|
20230717,101700,561433900,8030,8030,8030,8030,14
|
|
20230717,101600,561321480,8030,8040,8040,8030,42
|
|
20230717,101500,560983930,8030,8030,8030,8030,331
|
|
20230717,101400,558326000,8010,8010,8010,8010,0
|
|
20230717,101300,558326000,8010,8010,8010,8010,0
|
|
20230717,101200,558326000,8010,8010,8010,8010,30
|
|
20230717,101100,558085700,8010,8010,8010,8010,101
|
|
20230717,101000,557276690,8030,8030,8030,8030,0
|
|
20230717,100900,557276690,8030,8040,8040,8030,123
|
|
20230717,100800,556288730,8040,8040,8040,8040,132
|
|
20230717,100700,555227450,8040,8040,8040,8040,30
|
|
20230717,100600,554986250,8040,8040,8040,8040,31
|
|
20230717,100500,554737010,8040,8040,8040,8040,34
|
|
20230717,100400,554463650,8030,8030,8030,8030,0
|
|
20230717,100300,554463650,8030,8020,8030,8020,862
|
|
20230717,100200,547549110,8020,8020,8020,8020,47
|
|
20230717,100100,547172170,8020,8020,8020,8020,0
|
|
20230717,100000,547172170,8020,8020,8020,8020,71
|
|
20230717,095900,546602750,8010,8010,8010,8010,0
|
|
20230717,095800,546602750,8010,8000,8010,8000,342
|
|
20230717,095700,543865930,8000,8000,8000,8000,201
|
|
20230717,095600,542257930,8010,8040,8040,8010,101
|
|
20230717,095500,541448250,8030,8030,8030,8030,96
|
|
20230717,095400,540677370,8040,8040,8040,8040,65
|
|
20230717,095300,540154770,8040,8040,8040,8040,0
|
|
20230717,095200,540154770,8040,8030,8040,8030,130
|
|
20230717,095100,539110060,8030,8030,8030,8030,111
|
|
20230717,095000,538218730,8020,8020,8020,8020,0
|
|
20230717,094900,538218730,8020,8020,8020,8020,0
|
|
20230717,094800,538218730,8020,8020,8020,8020,20
|
|
20230717,094700,538058330,8030,8010,8030,7990,281
|
|
20230717,094600,535810640,8010,8000,8010,8000,44
|
|
20230717,094500,535458210,7990,8000,8010,7990,556
|
|
20230717,094400,531009880,8000,7980,8000,7980,550
|
|
20230717,094300,526615170,7990,7980,7990,7980,402
|
|
20230717,094200,523403820,7980,7980,7980,7980,20
|
|
20230717,094100,523244220,7980,7980,7980,7980,16
|
|
20230717,094000,523116540,7980,7970,7980,7940,1552
|
|
20230717,093900,510771800,7980,8030,8030,7980,1894
|
|
20230717,093800,495568630,8040,8070,8070,8040,502
|
|
20230717,093700,491528050,8070,8070,8070,8070,0
|
|
20230717,093600,491528050,8070,8080,8080,8060,339
|
|
20230717,093500,488790740,8070,8040,8070,8040,249
|
|
20230717,093400,486787230,8040,8040,8040,8040,49
|
|
20230717,093300,486393270,8030,8040,8040,8030,57
|
|
20230717,093200,485935440,8030,8040,8040,8030,280
|
|
20230717,093100,483684880,8050,8020,8050,8020,311
|
|
20230717,093000,481188350,8020,8020,8020,8020,2
|
|
20230717,092900,481172310,7980,7980,7980,7980,9565
|
|
20230717,092800,404843610,7970,7970,7980,7960,1586
|
|
20230717,092700,392191450,7980,7940,7980,7940,5588
|
|
20230717,092600,347630830,7950,8010,8010,7950,1647
|
|
20230717,092500,334504960,8000,8020,8020,8000,2530
|
|
20230717,092400,314261360,8030,8040,8040,8030,108
|
|
20230717,092300,313393060,8050,8050,8050,8050,0
|
|
20230717,092200,313393060,8050,8050,8050,8050,0
|
|
20230717,092100,313393060,8050,8080,8080,8050,987
|
|
20230717,092000,305440120,8090,8090,8090,8090,123
|
|
20230717,091900,304445050,8090,8090,8090,8090,1
|
|
20230717,091800,304436960,8070,8020,8070,8020,1477
|
|
20230717,091700,292560230,8020,8020,8020,8020,409
|
|
20230717,091600,289280050,8000,7990,8020,7990,3053
|
|
20230717,091500,264855960,7980,7990,8010,7950,1258
|
|
20230717,091400,254825390,8000,7970,8020,7950,4737
|
|
20230717,091300,216934850,7960,7830,8010,7830,8585
|
|
20230717,091200,149266690,7530,7530,7530,7530,0
|
|
20230717,091100,149266690,7530,7530,7530,7530,0
|
|
20230717,091000,149266690,7530,8010,8020,7530,6954
|
|
20230717,090900,94275960,8020,8020,8020,8020,0
|
|
20230717,090800,94275960,8020,8010,8020,8010,3211
|
|
20230717,090700,68529270,8020,8050,8050,8010,1954
|
|
20230717,090600,52859900,8050,8090,8090,8050,1024
|
|
20230717,090500,44604170,8080,8080,8080,8080,466
|
|
20230717,090400,40838890,8080,8110,8110,8080,515
|
|
20230717,090300,36677240,8090,8120,8120,8090,2236
|
|
20230717,090200,18549150,8190,8190,8190,8190,0
|
|
20230717,090100,18549150,8190,8180,8190,8170,1282
|
|
20230717,090000,8057480,8180,8080,8180,8080,991
|