612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,190900,253798050,8930,8930,8930,8930,1112
|
|
20230707,190800,253798050,8930,8930,8930,8930,0
|
|
20230707,190700,253798050,8930,8930,8930,8930,0
|
|
20230707,190600,253798050,8930,8930,8930,8930,0
|
|
20230707,190500,253798050,8930,8930,8930,8930,0
|
|
20230707,190400,253798050,8930,8930,8930,8930,0
|
|
20230707,190300,253798050,8930,8930,8930,8930,0
|
|
20230707,190200,253798050,8930,8930,8930,8930,0
|
|
20230707,190100,253798050,8930,8930,8930,8930,0
|
|
20230707,190000,253798050,8930,8930,8930,8930,0
|
|
20230707,185900,253798050,8930,8930,8930,8930,0
|
|
20230707,185800,253798050,8930,8930,8930,8930,0
|
|
20230707,185700,253798050,8930,8930,8930,8930,0
|
|
20230707,185600,253798050,8930,8930,8930,8930,0
|
|
20230707,185500,253798050,8930,8930,8930,8930,0
|
|
20230707,185400,253798050,8930,8930,8930,8930,0
|
|
20230707,185300,253798050,8930,8930,8930,8930,0
|
|
20230707,185200,253798050,8930,8930,8930,8930,0
|
|
20230707,185100,253798050,8930,8930,8930,8930,0
|
|
20230707,185000,253798050,8930,8930,8930,8930,0
|
|
20230707,184900,253798050,8930,8930,8930,8930,0
|
|
20230707,184800,253798050,8930,8930,8930,8930,0
|
|
20230707,184700,253798050,8930,8930,8930,8930,0
|
|
20230707,184600,253798050,8930,8930,8930,8930,0
|
|
20230707,184500,253798050,8930,8930,8930,8930,0
|
|
20230707,184400,253798050,8930,8930,8930,8930,0
|
|
20230707,184300,253798050,8930,8930,8930,8930,0
|
|
20230707,184200,253798050,8930,8930,8930,8930,0
|
|
20230707,184100,253798050,8930,8930,8930,8930,0
|
|
20230707,184000,253798050,8930,8930,8930,8930,0
|
|
20230707,183900,253798050,8930,8930,8930,8930,1112
|
|
20230707,183800,253798050,8930,8930,8930,8930,0
|
|
20230707,183700,253798050,8930,8930,8930,8930,0
|
|
20230707,183600,253798050,8930,8930,8930,8930,0
|
|
20230707,183500,253798050,8930,8930,8930,8930,0
|
|
20230707,183400,253798050,8930,8930,8930,8930,0
|
|
20230707,183300,253798050,8930,8930,8930,8930,0
|
|
20230707,183200,253798050,8930,8930,8930,8930,0
|
|
20230707,183100,253798050,8930,8930,8930,8930,0
|
|
20230707,183000,253798050,8930,8930,8930,8930,0
|
|
20230707,182900,253798050,8930,8930,8930,8930,0
|
|
20230707,182800,253798050,8930,8930,8930,8930,0
|
|
20230707,182700,253798050,8930,8930,8930,8930,0
|
|
20230707,182600,253798050,8930,8930,8930,8930,0
|
|
20230707,182500,253798050,8930,8930,8930,8930,0
|
|
20230707,182400,253798050,8930,8930,8930,8930,0
|
|
20230707,182300,253798050,8930,8930,8930,8930,0
|
|
20230707,182200,253798050,8930,8930,8930,8930,0
|
|
20230707,182100,253798050,8930,8930,8930,8930,0
|
|
20230707,182000,253798050,8930,8930,8930,8930,0
|
|
20230707,181900,253798050,8930,8930,8930,8930,0
|
|
20230707,181800,253798050,8930,8930,8930,8930,0
|
|
20230707,181700,253798050,8930,8930,8930,8930,0
|
|
20230707,181600,253798050,8930,8930,8930,8930,0
|
|
20230707,181500,253798050,8930,8930,8930,8930,0
|
|
20230707,181400,253798050,8930,8930,8930,8930,0
|
|
20230707,181300,253798050,8930,8930,8930,8930,0
|
|
20230707,181200,253798050,8930,8930,8930,8930,0
|
|
20230707,181100,253798050,8930,8930,8930,8930,0
|
|
20230707,181000,253798050,8930,8930,8930,8930,0
|
|
20230707,180900,253798050,8930,8930,8930,8930,1112
|
|
20230707,180800,253798050,8930,8930,8930,8930,0
|
|
20230707,180700,253798050,8930,8930,8930,8930,0
|
|
20230707,180600,253798050,8930,8930,8930,8930,0
|
|
20230707,180500,253798050,8930,8930,8930,8930,0
|
|
20230707,180400,253798050,8930,8930,8930,8930,0
|
|
20230707,180300,253798050,8930,8930,8930,8930,0
|
|
20230707,180200,253798050,8930,8930,8930,8930,0
|
|
20230707,180100,253798050,8930,8930,8930,8930,0
|
|
20230707,180000,253798050,8930,8930,8930,8930,0
|
|
20230707,175900,253798050,8930,8930,8930,8930,0
|
|
20230707,175800,253798050,8930,8930,8930,8930,0
|
|
20230707,175700,253798050,8930,8930,8930,8930,0
|
|
20230707,175600,253798050,8930,8930,8930,8930,0
|
|
20230707,175500,253798050,8930,8930,8930,8930,0
|
|
20230707,175400,253798050,8930,8930,8930,8930,0
|
|
20230707,175300,253798050,8930,8930,8930,8930,0
|
|
20230707,175200,253798050,8930,8930,8930,8930,0
|
|
20230707,175100,253798050,8930,8930,8930,8930,0
|
|
20230707,175000,253798050,8930,8930,8930,8930,0
|
|
20230707,174900,253798050,8930,8930,8930,8930,0
|
|
20230707,174800,253798050,8930,8930,8930,8930,0
|
|
20230707,174700,253798050,8930,8930,8930,8930,0
|
|
20230707,174600,253798050,8930,8930,8930,8930,0
|
|
20230707,174500,253798050,8930,8930,8930,8930,0
|
|
20230707,174400,253798050,8930,8930,8930,8930,0
|
|
20230707,174300,253798050,8930,8930,8930,8930,0
|
|
20230707,174200,253798050,8930,8930,8930,8930,0
|
|
20230707,174100,253798050,8930,8930,8930,8930,0
|
|
20230707,174000,253798050,8930,8930,8930,8930,0
|
|
20230707,173900,253798050,8930,8930,8930,8930,1112
|
|
20230707,173800,253798050,8930,8930,8930,8930,0
|
|
20230707,173700,253798050,8930,8930,8930,8930,0
|
|
20230707,173600,253798050,8930,8930,8930,8930,0
|
|
20230707,173500,253798050,8930,8930,8930,8930,0
|
|
20230707,173400,253798050,8930,8930,8930,8930,0
|
|
20230707,173300,253798050,8930,8930,8930,8930,0
|
|
20230707,173200,253798050,8930,8930,8930,8930,0
|
|
20230707,173100,253798050,8930,8930,8930,8930,0
|
|
20230707,173000,253798050,8930,8930,8930,8930,0
|
|
20230707,172900,253798050,8930,8930,8930,8930,0
|
|
20230707,172800,253798050,8930,8930,8930,8930,0
|
|
20230707,172700,253798050,8930,8930,8930,8930,0
|
|
20230707,172600,253798050,8930,8930,8930,8930,0
|
|
20230707,172500,253798050,8930,8930,8930,8930,0
|
|
20230707,172400,253798050,8930,8930,8930,8930,0
|
|
20230707,172300,253798050,8930,8930,8930,8930,0
|
|
20230707,172200,253798050,8930,8930,8930,8930,0
|
|
20230707,172100,253798050,8930,8930,8930,8930,0
|
|
20230707,172000,253798050,8930,8930,8930,8930,0
|
|
20230707,171900,253798050,8930,8930,8930,8930,0
|
|
20230707,171800,253798050,8930,8930,8930,8930,0
|
|
20230707,171700,253798050,8930,8930,8930,8930,0
|
|
20230707,171600,253798050,8930,8930,8930,8930,0
|
|
20230707,171500,253798050,8930,8930,8930,8930,0
|
|
20230707,171400,253798050,8930,8930,8930,8930,0
|
|
20230707,171300,253798050,8930,8930,8930,8930,0
|
|
20230707,171200,253798050,8930,8930,8930,8930,0
|
|
20230707,171100,253798050,8930,8930,8930,8930,0
|
|
20230707,171000,253798050,8930,8930,8930,8930,0
|
|
20230707,170900,253798050,8930,8930,8930,8930,1112
|
|
20230707,170800,253798050,8930,8930,8930,8930,0
|
|
20230707,170700,253798050,8930,8930,8930,8930,0
|
|
20230707,170600,253798050,8930,8930,8930,8930,0
|
|
20230707,170500,253798050,8930,8930,8930,8930,0
|
|
20230707,170400,253798050,8930,8930,8930,8930,0
|
|
20230707,170300,253798050,8930,8930,8930,8930,0
|
|
20230707,170200,253798050,8930,8930,8930,8930,0
|
|
20230707,170100,253798050,8930,8930,8930,8930,0
|
|
20230707,170000,253798050,8930,8930,8930,8930,0
|
|
20230707,165900,253798050,8930,8930,8930,8930,0
|
|
20230707,165800,253798050,8930,8930,8930,8930,0
|
|
20230707,165700,253798050,8930,8930,8930,8930,0
|
|
20230707,165600,253798050,8930,8930,8930,8930,0
|
|
20230707,165500,253798050,8930,8930,8930,8930,0
|
|
20230707,165400,253798050,8930,8930,8930,8930,0
|
|
20230707,165300,253798050,8930,8930,8930,8930,0
|
|
20230707,165200,253798050,8930,8930,8930,8930,0
|
|
20230707,165100,253798050,8930,8930,8930,8930,0
|
|
20230707,165000,253798050,8930,8930,8930,8930,0
|
|
20230707,164900,253798050,8930,8930,8930,8930,0
|
|
20230707,164800,253798050,8930,8930,8930,8930,0
|
|
20230707,164700,253798050,8930,8930,8930,8930,0
|
|
20230707,164600,253798050,8930,8930,8930,8930,0
|
|
20230707,164500,253798050,8930,8930,8930,8930,0
|
|
20230707,164400,253798050,8930,8930,8930,8930,0
|
|
20230707,164300,253798050,8930,8930,8930,8930,0
|
|
20230707,164200,253798050,8930,8930,8930,8930,0
|
|
20230707,164100,253798050,8930,8930,8930,8930,0
|
|
20230707,164000,253798050,8930,8930,8930,8930,0
|
|
20230707,163900,253798050,8930,8930,8930,8930,1112
|
|
20230707,163800,253798050,8930,8930,8930,8930,0
|
|
20230707,163700,253798050,8930,8930,8930,8930,0
|
|
20230707,163600,253798050,8930,8930,8930,8930,0
|
|
20230707,163500,253798050,8930,8930,8930,8930,0
|
|
20230707,163400,253798050,8930,8930,8930,8930,0
|
|
20230707,163300,253798050,8930,8930,8930,8930,0
|
|
20230707,163200,253798050,8930,8930,8930,8930,0
|
|
20230707,163100,253798050,8930,8930,8930,8930,0
|
|
20230707,163000,253798050,8930,8930,8930,8930,0
|
|
20230707,162900,253798050,8930,8930,8930,8930,0
|
|
20230707,162800,253798050,8930,8930,8930,8930,0
|
|
20230707,162700,253798050,8930,8930,8930,8930,0
|
|
20230707,162600,253798050,8930,8930,8930,8930,0
|
|
20230707,162500,253798050,8930,8930,8930,8930,0
|
|
20230707,162400,253798050,8930,8930,8930,8930,0
|
|
20230707,162300,253798050,8930,8930,8930,8930,0
|
|
20230707,162200,253798050,8930,8930,8930,8930,0
|
|
20230707,162100,253798050,8930,8930,8930,8930,0
|
|
20230707,162000,253798050,8930,8930,8930,8930,0
|
|
20230707,161900,253798050,8930,8930,8930,8930,0
|
|
20230707,161800,253798050,8930,8930,8930,8930,0
|
|
20230707,161700,253798050,8930,8930,8930,8930,0
|
|
20230707,161600,253798050,8930,8930,8930,8930,0
|
|
20230707,161500,253798050,8930,8930,8930,8930,0
|
|
20230707,161400,253798050,8930,8930,8930,8930,0
|
|
20230707,161300,253798050,8930,8930,8930,8930,0
|
|
20230707,161200,253798050,8930,8930,8930,8930,0
|
|
20230707,161100,253798050,8930,8930,8930,8930,0
|
|
20230707,161000,253798050,8930,8930,8930,8930,0
|
|
20230707,160900,253798050,8930,8930,8930,8930,1112
|
|
20230707,160800,253798050,8930,8930,8930,8930,0
|
|
20230707,160700,253798050,8930,8930,8930,8930,0
|
|
20230707,160600,253798050,8930,8930,8930,8930,0
|
|
20230707,160500,253798050,8930,8930,8930,8930,0
|
|
20230707,160400,253798050,8930,8930,8930,8930,0
|
|
20230707,160300,253798050,8930,8930,8930,8930,0
|
|
20230707,160200,253798050,8930,8930,8930,8930,0
|
|
20230707,160100,253798050,8930,8930,8930,8930,0
|
|
20230707,160000,253798050,8930,8930,8930,8930,0
|
|
20230707,155900,253798050,8930,8930,8930,8930,0
|
|
20230707,155800,253798050,8930,8930,8930,8930,0
|
|
20230707,155700,253798050,8930,8930,8930,8930,0
|
|
20230707,155600,253798050,8930,8930,8930,8930,0
|
|
20230707,155500,253798050,8930,8930,8930,8930,0
|
|
20230707,155400,253798050,8930,8930,8930,8930,0
|
|
20230707,155300,253798050,8930,8930,8930,8930,0
|
|
20230707,155200,253798050,8930,8930,8930,8930,0
|
|
20230707,155100,253798050,8930,8930,8930,8930,0
|
|
20230707,155000,253798050,8930,8930,8930,8930,0
|
|
20230707,154900,253798050,8930,8930,8930,8930,0
|
|
20230707,154800,253798050,8930,8930,8930,8930,0
|
|
20230707,154700,253798050,8930,8930,8930,8930,0
|
|
20230707,154600,253798050,8930,8930,8930,8930,0
|
|
20230707,154500,253798050,8930,8930,8930,8930,0
|
|
20230707,154400,253798050,8930,8930,8930,8930,0
|
|
20230707,154300,253798050,8930,8930,8930,8930,0
|
|
20230707,154200,253798050,8930,8930,8930,8930,0
|
|
20230707,154100,253798050,8930,8930,8930,8930,0
|
|
20230707,154000,253798050,8930,8930,8930,8930,0
|
|
20230707,153900,253798050,8930,8930,8930,8930,1112
|
|
20230707,153800,253798050,8930,8930,8930,8930,0
|
|
20230707,153700,253798050,8930,8930,8930,8930,0
|
|
20230707,153600,253798050,8930,8930,8930,8930,0
|
|
20230707,153500,253798050,8930,8930,8930,8930,0
|
|
20230707,153400,253798050,8930,8930,8930,8930,0
|
|
20230707,153300,253798050,8930,8930,8930,8930,0
|
|
20230707,153200,253798050,8930,8930,8930,8930,0
|
|
20230707,153100,253798050,8930,8930,8930,8930,0
|
|
20230707,153000,253798050,8930,8930,8930,8930,1112
|
|
20230707,152900,243867890,8960,8960,8960,8960,0
|
|
20230707,152800,243867890,8960,8960,8960,8960,0
|
|
20230707,152700,243867890,8960,8960,8960,8960,0
|
|
20230707,152600,243867890,8960,8960,8960,8960,0
|
|
20230707,152500,243867890,8960,8960,8960,8960,0
|
|
20230707,152400,243867890,8960,8960,8960,8960,0
|
|
20230707,152300,243867890,8960,8960,8960,8960,0
|
|
20230707,152200,243867890,8960,8960,8960,8960,0
|
|
20230707,152100,243867890,8960,8960,8960,8960,0
|
|
20230707,152000,243867890,8960,8960,8960,8960,0
|
|
20230707,151900,243867890,8960,8990,8990,8960,63
|
|
20230707,151800,243303380,8960,8960,8960,8960,0
|
|
20230707,151700,243303380,8960,8960,8960,8960,0
|
|
20230707,151600,243303380,8960,8960,8960,8960,0
|
|
20230707,151500,243303380,8960,8980,8980,8960,55
|
|
20230707,151400,242809990,8980,8980,8980,8980,24
|
|
20230707,151300,242594470,8960,8960,8960,8960,0
|
|
20230707,151200,242594470,8960,8960,8960,8960,120
|
|
20230707,151100,241519270,8960,8960,8960,8960,108
|
|
20230707,151000,240551590,8960,8960,8960,8960,7
|
|
20230707,150900,240488870,8960,8960,8960,8960,10
|
|
20230707,150800,240399270,8960,8960,8960,8960,10
|
|
20230707,150700,240309670,8960,8960,8960,8960,33
|
|
20230707,150600,240013990,8980,8980,8980,8980,0
|
|
20230707,150500,240013990,8980,8980,8980,8980,0
|
|
20230707,150400,240013990,8980,8980,8980,8980,0
|
|
20230707,150300,240013990,8980,8980,8980,8980,2
|
|
20230707,150200,239996030,8930,8930,8930,8930,0
|
|
20230707,150100,239996030,8930,8930,8930,8930,0
|
|
20230707,150000,239996030,8930,8930,8930,8930,0
|
|
20230707,145900,239996030,8930,8930,8930,8930,0
|
|
20230707,145800,239996030,8930,8930,8930,8930,0
|
|
20230707,145700,239996030,8930,8950,8950,8930,1400
|
|
20230707,145600,227493110,8940,8940,8940,8940,126
|
|
20230707,145500,226366670,8940,8940,8940,8940,0
|
|
20230707,145400,226366670,8940,8950,8950,8940,90
|
|
20230707,145300,225561770,8940,8940,8940,8940,0
|
|
20230707,145200,225561770,8940,8950,9000,8940,772
|
|
20230707,145100,218658400,8970,8970,8970,8970,5
|
|
20230707,145000,218613550,8970,8970,8970,8970,0
|
|
20230707,144900,218613550,8970,8970,8970,8970,10
|
|
20230707,144800,218523850,8950,8960,8960,8950,600
|
|
20230707,144700,213152700,8970,8970,8970,8970,0
|
|
20230707,144600,213152700,8970,8970,8970,8970,17
|
|
20230707,144500,213000210,8970,8970,8970,8970,0
|
|
20230707,144400,213000210,8970,8970,8970,8970,101
|
|
20230707,144300,212094240,8970,8970,8970,8970,0
|
|
20230707,144200,212094240,8970,8990,9000,8970,129
|
|
20230707,144100,210935710,8970,8970,8970,8970,10
|
|
20230707,144000,210846010,8970,8970,8970,8970,0
|
|
20230707,143900,210846010,8970,8970,8970,8970,0
|
|
20230707,143800,210846010,8970,8970,8970,8970,0
|
|
20230707,143700,210846010,8970,8970,8970,8970,0
|
|
20230707,143600,210846010,8970,8970,8970,8970,0
|
|
20230707,143500,210846010,8970,8970,8970,8970,0
|
|
20230707,143400,210846010,8970,8970,8970,8970,0
|
|
20230707,143300,210846010,8970,8970,8970,8970,0
|
|
20230707,143200,210846010,8970,8970,8970,8970,0
|
|
20230707,143100,210846010,8970,8970,8970,8970,0
|
|
20230707,143000,210846010,8970,8970,8970,8970,0
|
|
20230707,142900,210846010,8970,8970,8970,8970,0
|
|
20230707,142800,210846010,8970,8970,8970,8970,80
|
|
20230707,142700,210128410,9000,9000,9000,9000,0
|
|
20230707,142600,210128410,9000,9000,9000,9000,0
|
|
20230707,142500,210128410,9000,9000,9000,9000,0
|
|
20230707,142400,210128410,9000,9000,9000,9000,60
|
|
20230707,142300,209588410,8970,8970,8970,8970,0
|
|
20230707,142200,209588410,8970,8970,8970,8970,0
|
|
20230707,142100,209588410,8970,8970,8970,8970,2
|
|
20230707,142000,209570470,9000,9000,9000,9000,0
|
|
20230707,141900,209570470,9000,9000,9000,9000,0
|
|
20230707,141800,209570470,9000,9000,9000,9000,0
|
|
20230707,141700,209570470,9000,9000,9000,9000,0
|
|
20230707,141600,209570470,9000,9000,9000,9000,0
|
|
20230707,141500,209570470,9000,9000,9000,9000,0
|
|
20230707,141400,209570470,9000,9000,9000,9000,0
|
|
20230707,141300,209570470,9000,9000,9000,9000,0
|
|
20230707,141200,209570470,9000,9000,9000,9000,0
|
|
20230707,141100,209570470,9000,9000,9000,9000,0
|
|
20230707,141000,209570470,9000,9000,9000,9000,0
|
|
20230707,140900,209570470,9000,9000,9000,9000,0
|
|
20230707,140800,209570470,9000,9000,9000,9000,0
|
|
20230707,140700,209570470,9000,9000,9000,9000,0
|
|
20230707,140600,209570470,9000,9000,9000,9000,0
|
|
20230707,140500,209570470,9000,9000,9000,9000,0
|
|
20230707,140400,209570470,9000,9000,9000,9000,0
|
|
20230707,140300,209570470,9000,9000,9000,9000,0
|
|
20230707,140200,209570470,9000,9000,9000,9000,0
|
|
20230707,140100,209570470,9000,9000,9000,9000,10
|
|
20230707,140000,209480470,9000,9000,9000,9000,11
|
|
20230707,135900,209381470,9000,9000,9000,9000,0
|
|
20230707,135800,209381470,9000,9000,9000,9000,0
|
|
20230707,135700,209381470,9000,8990,9000,8990,103
|
|
20230707,135600,208454610,9000,9000,9000,9000,1
|
|
20230707,135500,208445610,9010,9010,9010,9010,0
|
|
20230707,135400,208445610,9010,9010,9010,9010,0
|
|
20230707,135300,208445610,9010,9010,9010,9010,50
|
|
20230707,135200,207995110,9010,9010,9010,9010,4
|
|
20230707,135100,207959070,9010,9010,9010,9010,0
|
|
20230707,135000,207959070,9010,9010,9010,9010,0
|
|
20230707,134900,207959070,9010,9010,9010,9010,0
|
|
20230707,134800,207959070,9010,9010,9010,9010,0
|
|
20230707,134700,207959070,9010,9010,9010,9010,0
|
|
20230707,134600,207959070,9010,9010,9010,9010,1
|
|
20230707,134500,207950060,8940,8940,8940,8940,184
|
|
20230707,134400,206305100,8940,8960,8960,8940,2400
|
|
20230707,134300,184840140,9020,9020,9020,9020,0
|
|
20230707,134200,184840140,9020,9020,9020,9020,0
|
|
20230707,134100,184840140,9020,9020,9020,9020,1
|
|
20230707,134000,184831120,8960,8960,8960,8960,260
|
|
20230707,133900,182501520,8960,8960,8960,8960,0
|
|
20230707,133800,182501520,8960,8960,8960,8960,0
|
|
20230707,133700,182501520,8960,8960,8960,8960,300
|
|
20230707,133600,179813520,9030,9030,9030,9030,0
|
|
20230707,133500,179813520,9030,9030,9030,9030,0
|
|
20230707,133400,179813520,9030,9030,9030,9030,0
|
|
20230707,133300,179813520,9030,9030,9030,9030,1
|
|
20230707,133200,179804490,8960,8960,8960,8960,0
|
|
20230707,133100,179804490,8960,8960,8960,8960,0
|
|
20230707,133000,179804490,8960,8960,8960,8960,0
|
|
20230707,132900,179804490,8960,8960,8960,8960,30
|
|
20230707,132800,179535690,9030,9030,9030,9030,1
|
|
20230707,132700,179526660,8960,8960,8960,8960,0
|
|
20230707,132600,179526660,8960,8960,8960,8960,0
|
|
20230707,132500,179526660,8960,8960,8960,8960,0
|
|
20230707,132400,179526660,8960,8960,8960,8960,0
|
|
20230707,132300,179526660,8960,8960,8960,8960,230
|
|
20230707,132200,177465860,9030,9030,9030,9030,0
|
|
20230707,132100,177465860,9030,9030,9030,9030,0
|
|
20230707,132000,177465860,9030,9030,9030,9030,0
|
|
20230707,131900,177465860,9030,9030,9030,9030,0
|
|
20230707,131800,177465860,9030,9030,9030,9030,0
|
|
20230707,131700,177465860,9030,9030,9030,9030,0
|
|
20230707,131600,177465860,9030,9030,9030,9030,0
|
|
20230707,131500,177465860,9030,9030,9030,9030,0
|
|
20230707,131400,177465860,9030,9030,9030,9030,3
|
|
20230707,131300,177438770,9030,9030,9030,9030,0
|
|
20230707,131200,177438770,9030,9030,9030,9030,0
|
|
20230707,131100,177438770,9030,9030,9030,9030,1
|
|
20230707,131000,177429740,8960,8960,8960,8960,0
|
|
20230707,130900,177429740,8960,8960,8960,8960,0
|
|
20230707,130800,177429740,8960,8960,8960,8960,0
|
|
20230707,130700,177429740,8960,8960,8960,8960,8
|
|
20230707,130600,177358060,8970,8970,8970,8970,0
|
|
20230707,130500,177358060,8970,8970,8970,8970,0
|
|
20230707,130400,177358060,8970,8970,8970,8970,0
|
|
20230707,130300,177358060,8970,8970,8970,8970,0
|
|
20230707,130200,177358060,8970,8970,8970,8970,133
|
|
20230707,130100,176165050,9030,9030,9030,9030,0
|
|
20230707,130000,176165050,9030,9030,9030,9030,0
|
|
20230707,125900,176165050,9030,9030,9030,9030,1
|
|
20230707,125800,176156020,8980,8980,8980,8980,0
|
|
20230707,125700,176156020,8980,8980,8980,8980,200
|
|
20230707,125600,174360020,8980,8980,8980,8980,22
|
|
20230707,125500,174162460,8990,8990,8990,8990,20
|
|
20230707,125400,173982660,9030,9030,9030,9030,0
|
|
20230707,125300,173982660,9030,9030,9030,9030,0
|
|
20230707,125200,173982660,9030,9030,9030,9030,0
|
|
20230707,125100,173982660,9030,9030,9030,9030,0
|
|
20230707,125000,173982660,9030,9030,9030,9030,0
|
|
20230707,124900,173982660,9030,9030,9030,9030,0
|
|
20230707,124800,173982660,9030,9030,9030,9030,3
|
|
20230707,124700,173955570,9030,9030,9030,9030,1
|
|
20230707,124600,173946540,8980,8980,8980,8980,0
|
|
20230707,124500,173946540,8980,8980,8980,8980,0
|
|
20230707,124400,173946540,8980,8980,8980,8980,0
|
|
20230707,124300,173946540,8980,8980,8980,8980,0
|
|
20230707,124200,173946540,8980,8980,8980,8980,0
|
|
20230707,124100,173946540,8980,8980,8980,8980,0
|
|
20230707,124000,173946540,8980,8980,8980,8980,0
|
|
20230707,123900,173946540,8980,8980,8980,8980,0
|
|
20230707,123800,173946540,8980,8980,8980,8980,156
|
|
20230707,123700,172545660,8980,8980,8980,8980,0
|
|
20230707,123600,172545660,8980,8980,8980,8980,0
|
|
20230707,123500,172545660,8980,8980,8980,8980,0
|
|
20230707,123400,172545660,8980,8990,8990,8980,6
|
|
20230707,123300,172491770,9010,9010,9010,9010,0
|
|
20230707,123200,172491770,9010,9010,9010,9010,0
|
|
20230707,123100,172491770,9010,9010,9010,9010,0
|
|
20230707,123000,172491770,9010,9010,9010,9010,0
|
|
20230707,122900,172491770,9010,9010,9010,9010,1
|
|
20230707,122800,172482760,8970,8970,8970,8970,0
|
|
20230707,122700,172482760,8970,8970,8970,8970,0
|
|
20230707,122600,172482760,8970,8970,8970,8970,0
|
|
20230707,122500,172482760,8970,8970,8970,8970,0
|
|
20230707,122400,172482760,8970,8970,8970,8970,0
|
|
20230707,122300,172482760,8970,8970,8970,8970,0
|
|
20230707,122200,172482760,8970,8980,9030,8970,126
|
|
20230707,122100,171346110,8980,8980,8980,8980,5
|
|
20230707,122000,171301210,8980,8980,8980,8980,0
|
|
20230707,121900,171301210,8980,8980,8980,8980,0
|
|
20230707,121800,171301210,8980,8980,8980,8980,2
|
|
20230707,121700,171283250,8960,8960,8960,8960,0
|
|
20230707,121600,171283250,8960,8960,8960,8960,0
|
|
20230707,121500,171283250,8960,8960,8960,8960,0
|
|
20230707,121400,171283250,8960,8960,8960,8960,0
|
|
20230707,121300,171283250,8960,8970,8970,8960,100
|
|
20230707,121200,170386750,8960,8960,8960,8960,0
|
|
20230707,121100,170386750,8960,8960,8960,8960,0
|
|
20230707,121000,170386750,8960,8960,8960,8960,0
|
|
20230707,120900,170386750,8960,8960,8960,8960,0
|
|
20230707,120800,170386750,8960,8960,8960,8960,0
|
|
20230707,120700,170386750,8960,8960,8960,8960,128
|
|
20230707,120600,169239870,8960,8960,8960,8960,12
|
|
20230707,120500,169132350,8980,8980,8980,8980,10
|
|
20230707,120400,169042550,8980,8980,8980,8980,0
|
|
20230707,120300,169042550,8980,8980,8980,8980,0
|
|
20230707,120200,169042550,8980,8980,8980,8980,0
|
|
20230707,120100,169042550,8980,8980,8980,8980,1
|
|
20230707,120000,169033570,8940,8970,8970,8940,3900
|
|
20230707,115900,134147350,8980,8980,8980,8980,3
|
|
20230707,115800,134120410,8970,8970,8970,8970,0
|
|
20230707,115700,134120410,8970,8970,8970,8970,0
|
|
20230707,115600,134120410,8970,8970,8970,8970,0
|
|
20230707,115500,134120410,8970,8970,8970,8970,0
|
|
20230707,115400,134120410,8970,8970,8970,8970,1
|
|
20230707,115300,134111440,8980,8980,8980,8980,3
|
|
20230707,115200,134084500,8980,8980,8980,8980,0
|
|
20230707,115100,134084500,8980,8980,8980,8980,2
|
|
20230707,115000,134066540,8980,8980,8980,8980,0
|
|
20230707,114900,134066540,8980,8980,8980,8980,80
|
|
20230707,114800,133348140,8990,8990,8990,8990,66
|
|
20230707,114700,132754800,8990,8990,8990,8990,90
|
|
20230707,114600,131945700,8980,8980,8980,8980,0
|
|
20230707,114500,131945700,8980,8980,8980,8980,0
|
|
20230707,114400,131945700,8980,8980,8980,8980,0
|
|
20230707,114300,131945700,8980,8980,8980,8980,0
|
|
20230707,114200,131945700,8980,8980,8980,8980,0
|
|
20230707,114100,131945700,8980,8980,8980,8980,0
|
|
20230707,114000,131945700,8980,8980,8980,8980,0
|
|
20230707,113900,131945700,8980,8980,8980,8980,0
|
|
20230707,113800,131945700,8980,8980,8980,8980,0
|
|
20230707,113700,131945700,8980,9000,9000,8980,34
|
|
20230707,113600,131639720,9030,9030,9030,9030,1
|
|
20230707,113500,131630690,9000,9000,9000,9000,0
|
|
20230707,113400,131630690,9000,9000,9000,9000,50
|
|
20230707,113300,131180690,9000,9000,9000,9000,0
|
|
20230707,113200,131180690,9000,9000,9000,9000,0
|
|
20230707,113100,131180690,9000,9000,9000,9000,0
|
|
20230707,113000,131180690,9000,9000,9000,9000,0
|
|
20230707,112900,131180690,9000,9000,9000,9000,35
|
|
20230707,112800,130865690,9040,9040,9040,9040,0
|
|
20230707,112700,130865690,9040,9040,9040,9040,4
|
|
20230707,112600,130829530,9040,8980,9040,8980,92
|
|
20230707,112500,130001970,8980,8980,8980,8980,0
|
|
20230707,112400,130001970,8980,8980,8980,8980,0
|
|
20230707,112300,130001970,8980,8980,8980,8980,0
|
|
20230707,112200,130001970,8980,8980,8980,8980,0
|
|
20230707,112100,130001970,8980,8980,8980,8980,0
|
|
20230707,112000,130001970,8980,8980,8980,8980,5
|
|
20230707,111900,129957070,8970,8970,8970,8970,3
|
|
20230707,111800,129930160,8970,8970,8970,8970,0
|
|
20230707,111700,129930160,8970,8970,8970,8970,0
|
|
20230707,111600,129930160,8970,8970,8970,8970,0
|
|
20230707,111500,129930160,8970,8970,8970,8970,473
|
|
20230707,111400,125687350,8980,8980,8980,8980,0
|
|
20230707,111300,125687350,8980,8980,8980,8980,3
|
|
20230707,111200,125660410,8980,8980,8980,8980,0
|
|
20230707,111100,125660410,8980,8980,8980,8980,16
|
|
20230707,111000,125516730,8980,8980,8980,8980,100
|
|
20230707,110900,124618730,8980,8970,8980,8970,5
|
|
20230707,110800,124573870,8970,8970,8970,8970,0
|
|
20230707,110700,124573870,8970,8970,8970,8970,0
|
|
20230707,110600,124573870,8970,8970,8970,8970,0
|
|
20230707,110500,124573870,8970,8970,8970,8970,2
|
|
20230707,110400,124555930,8970,8970,8970,8970,39
|
|
20230707,110300,124206100,8980,8980,8980,8980,0
|
|
20230707,110200,124206100,8980,8980,8980,8980,10
|
|
20230707,110100,124116300,8980,8980,8980,8980,0
|
|
20230707,110000,124116300,8980,8980,8980,8980,96
|
|
20230707,105900,123254220,8980,8980,8980,8980,5
|
|
20230707,105800,123209320,8970,8970,8970,8970,5
|
|
20230707,105700,123164470,8980,8980,8980,8980,0
|
|
20230707,105600,123164470,8980,8980,8980,8980,10
|
|
20230707,105500,123074670,8980,8970,8980,8970,8
|
|
20230707,105400,123002850,8970,8970,8980,8970,17
|
|
20230707,105300,122850310,8980,8980,8980,8980,0
|
|
20230707,105200,122850310,8980,8980,8980,8980,237
|
|
20230707,105100,120722050,9020,9020,9020,9020,0
|
|
20230707,105000,120722050,9020,9020,9020,9020,0
|
|
20230707,104900,120722050,9020,9020,9020,9020,1
|
|
20230707,104800,120713030,8980,9000,9010,8980,57
|
|
20230707,104700,120200990,8990,8990,8990,8990,0
|
|
20230707,104600,120200990,8990,8990,8990,8990,0
|
|
20230707,104500,120200990,8990,8990,8990,8990,50
|
|
20230707,104400,119751490,9000,9000,9000,9000,353
|
|
20230707,104300,116574490,9010,9010,9010,9010,0
|
|
20230707,104200,116574490,9010,9010,9010,9010,0
|
|
20230707,104100,116574490,9010,9010,9010,9010,0
|
|
20230707,104000,116574490,9010,9010,9010,9010,190
|
|
20230707,103900,114862590,9020,9020,9020,9020,3
|
|
20230707,103800,114835530,9020,9020,9020,9020,1
|
|
20230707,103700,114826510,9020,9020,9020,9020,2
|
|
20230707,103600,114808470,9060,9030,9060,9030,4
|
|
20230707,103500,114772290,9010,9020,9020,9010,150
|
|
20230707,103400,113420700,9060,9060,9060,9060,0
|
|
20230707,103300,113420700,9060,9060,9060,9060,0
|
|
20230707,103200,113420700,9060,9060,9060,9060,0
|
|
20230707,103100,113420700,9060,9060,9060,9060,0
|
|
20230707,103000,113420700,9060,9060,9060,9060,0
|
|
20230707,102900,113420700,9060,9060,9060,9060,0
|
|
20230707,102800,113420700,9060,9060,9060,9060,1
|
|
20230707,102700,113411640,9020,9030,9030,9020,715
|
|
20230707,102600,106957340,9030,9030,9030,9030,104
|
|
20230707,102500,106018220,9030,9030,9030,9030,0
|
|
20230707,102400,106018220,9030,9040,9040,9030,300
|
|
20230707,102300,103307180,9060,9060,9060,9060,0
|
|
20230707,102200,103307180,9060,9060,9060,9060,0
|
|
20230707,102100,103307180,9060,9060,9060,9060,0
|
|
20230707,102000,103307180,9060,9060,9060,9060,0
|
|
20230707,101900,103307180,9060,9060,9060,9060,1
|
|
20230707,101800,103298120,9080,9080,9080,9080,0
|
|
20230707,101700,103298120,9080,9080,9080,9080,0
|
|
20230707,101600,103298120,9080,9080,9080,9080,0
|
|
20230707,101500,103298120,9080,9080,9080,9080,0
|
|
20230707,101400,103298120,9080,9080,9080,9080,0
|
|
20230707,101300,103298120,9080,9080,9080,9080,0
|
|
20230707,101200,103298120,9080,9080,9080,9080,0
|
|
20230707,101100,103298120,9080,9080,9080,9080,0
|
|
20230707,101000,103298120,9080,9080,9080,9080,0
|
|
20230707,100900,103298120,9080,9080,9080,9080,0
|
|
20230707,100800,103298120,9080,9030,9080,9030,20
|
|
20230707,100700,103117150,9020,9020,9020,9020,0
|
|
20230707,100600,103117150,9020,9020,9020,9020,88
|
|
20230707,100500,102323390,9030,9030,9030,9030,0
|
|
20230707,100400,102323390,9030,9030,9030,9030,0
|
|
20230707,100300,102323390,9030,9030,9030,9030,0
|
|
20230707,100200,102323390,9030,9030,9030,9030,0
|
|
20230707,100100,102323390,9030,9030,9030,9030,0
|
|
20230707,100000,102323390,9030,9030,9030,9030,79
|
|
20230707,095900,101610020,9080,9080,9080,9080,0
|
|
20230707,095800,101610020,9080,9080,9080,9080,0
|
|
20230707,095700,101610020,9080,9030,9080,9030,51
|
|
20230707,095600,101147990,9090,9090,9090,9090,90
|
|
20230707,095500,100329890,9100,9100,9100,9100,0
|
|
20230707,095400,100329890,9100,9100,9100,9100,0
|
|
20230707,095300,100329890,9100,9100,9100,9100,0
|
|
20230707,095200,100329890,9100,9100,9100,9100,0
|
|
20230707,095100,100329890,9100,9080,9100,9080,200
|
|
20230707,095000,98512310,9100,9100,9100,9100,0
|
|
20230707,094900,98512310,9100,9060,9100,9060,3000
|
|
20230707,094800,71222470,9050,9040,9050,9040,400
|
|
20230707,094700,67604470,9040,9040,9050,9040,800
|
|
20230707,094600,60368470,9030,9020,9030,9020,500
|
|
20230707,094500,55855470,9020,9020,9020,9020,1
|
|
20230707,094400,55846450,9030,9030,9030,9030,0
|
|
20230707,094300,55846450,9030,9030,9030,9030,0
|
|
20230707,094200,55846450,9030,9030,9030,9030,0
|
|
20230707,094100,55846450,9030,9030,9030,9030,0
|
|
20230707,094000,55846450,9030,9030,9030,9030,1
|
|
20230707,093900,55837420,9000,9000,9000,9000,25
|
|
20230707,093800,55612420,9030,9030,9030,9030,0
|
|
20230707,093700,55612420,9030,9030,9030,9030,2
|
|
20230707,093600,55594360,9030,9030,9030,9030,3
|
|
20230707,093500,55567270,9020,9020,9020,9020,0
|
|
20230707,093400,55567270,9020,9020,9020,9020,130
|
|
20230707,093300,54394670,9030,9010,9030,9010,502
|
|
20230707,093200,49866630,9020,9020,9020,9020,0
|
|
20230707,093100,49866630,9020,9020,9020,9020,2
|
|
20230707,093000,49848590,8960,8960,8960,8960,12
|
|
20230707,092900,49741070,8980,8980,8980,8980,0
|
|
20230707,092800,49741070,8980,8980,8980,8980,0
|
|
20230707,092700,49741070,8980,8980,8980,8980,300
|
|
20230707,092600,47047070,8980,8980,8980,8980,0
|
|
20230707,092500,47047070,8980,8980,8980,8980,8
|
|
20230707,092400,46975230,8980,8980,8980,8980,1
|
|
20230707,092300,46966250,8980,8980,8980,8980,1
|
|
20230707,092200,46957270,8940,8940,8940,8940,0
|
|
20230707,092100,46957270,8940,8960,8960,8940,1001
|
|
20230707,092000,37998350,8960,8960,8960,8960,100
|
|
20230707,091900,37102350,8960,8960,8960,8960,24
|
|
20230707,091800,36887310,8960,8970,8970,8960,591
|
|
20230707,091700,31587230,8970,8970,8970,8970,50
|
|
20230707,091600,31138730,8980,8980,8980,8980,0
|
|
20230707,091500,31138730,8980,8970,8980,8970,4
|
|
20230707,091400,31102820,8980,8980,8980,8980,344
|
|
20230707,091300,28013700,8990,8990,8990,8990,200
|
|
20230707,091200,26215700,8990,8990,8990,8990,30
|
|
20230707,091100,25946000,9050,8980,9050,8980,220
|
|
20230707,091000,23969950,8980,8980,8980,8980,51
|
|
20230707,090900,23511970,8980,8980,9050,8980,347
|
|
20230707,090800,20394840,8980,8980,8980,8980,6
|
|
20230707,090700,20340960,8980,8990,8990,8980,194
|
|
20230707,090600,18598710,8990,9000,9000,8990,255
|
|
20230707,090500,16303730,9000,9000,9000,9000,11
|
|
20230707,090400,16204730,9000,9000,9000,9000,1
|
|
20230707,090300,16195730,8990,8990,8990,8990,32
|
|
20230707,090200,15908050,8990,8990,8990,8980,23
|
|
20230707,090100,15701410,8990,9000,9000,8970,1300
|
|
20230707,090000,4004070,9010,9040,9040,9010,444
|