612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,190900,141308720,8800,8800,8800,8800,172
|
|
20230711,190800,141308720,8800,8800,8800,8800,0
|
|
20230711,190700,141308720,8800,8800,8800,8800,0
|
|
20230711,190600,141308720,8800,8800,8800,8800,0
|
|
20230711,190500,141308720,8800,8800,8800,8800,0
|
|
20230711,190400,141308720,8800,8800,8800,8800,0
|
|
20230711,190300,141308720,8800,8800,8800,8800,0
|
|
20230711,190200,141308720,8800,8800,8800,8800,0
|
|
20230711,190100,141308720,8800,8800,8800,8800,0
|
|
20230711,190000,141308720,8800,8800,8800,8800,0
|
|
20230711,185900,141308720,8800,8800,8800,8800,0
|
|
20230711,185800,141308720,8800,8800,8800,8800,0
|
|
20230711,185700,141308720,8800,8800,8800,8800,0
|
|
20230711,185600,141308720,8800,8800,8800,8800,0
|
|
20230711,185500,141308720,8800,8800,8800,8800,0
|
|
20230711,185400,141308720,8800,8800,8800,8800,0
|
|
20230711,185300,141308720,8800,8800,8800,8800,0
|
|
20230711,185200,141308720,8800,8800,8800,8800,0
|
|
20230711,185100,141308720,8800,8800,8800,8800,0
|
|
20230711,185000,141308720,8800,8800,8800,8800,0
|
|
20230711,184900,141308720,8800,8800,8800,8800,0
|
|
20230711,184800,141308720,8800,8800,8800,8800,0
|
|
20230711,184700,141308720,8800,8800,8800,8800,0
|
|
20230711,184600,141308720,8800,8800,8800,8800,0
|
|
20230711,184500,141308720,8800,8800,8800,8800,0
|
|
20230711,184400,141308720,8800,8800,8800,8800,0
|
|
20230711,184300,141308720,8800,8800,8800,8800,0
|
|
20230711,184200,141308720,8800,8800,8800,8800,0
|
|
20230711,184100,141308720,8800,8800,8800,8800,0
|
|
20230711,184000,141308720,8800,8800,8800,8800,0
|
|
20230711,183900,141308720,8800,8800,8800,8800,172
|
|
20230711,183800,141308720,8800,8800,8800,8800,0
|
|
20230711,183700,141308720,8800,8800,8800,8800,0
|
|
20230711,183600,141308720,8800,8800,8800,8800,0
|
|
20230711,183500,141308720,8800,8800,8800,8800,0
|
|
20230711,183400,141308720,8800,8800,8800,8800,0
|
|
20230711,183300,141308720,8800,8800,8800,8800,0
|
|
20230711,183200,141308720,8800,8800,8800,8800,0
|
|
20230711,183100,141308720,8800,8800,8800,8800,0
|
|
20230711,183000,141308720,8800,8800,8800,8800,0
|
|
20230711,182900,141308720,8800,8800,8800,8800,0
|
|
20230711,182800,141308720,8800,8800,8800,8800,0
|
|
20230711,182700,141308720,8800,8800,8800,8800,0
|
|
20230711,182600,141308720,8800,8800,8800,8800,0
|
|
20230711,182500,141308720,8800,8800,8800,8800,0
|
|
20230711,182400,141308720,8800,8800,8800,8800,0
|
|
20230711,182300,141308720,8800,8800,8800,8800,0
|
|
20230711,182200,141308720,8800,8800,8800,8800,0
|
|
20230711,182100,141308720,8800,8800,8800,8800,0
|
|
20230711,182000,141308720,8800,8800,8800,8800,0
|
|
20230711,181900,141308720,8800,8800,8800,8800,0
|
|
20230711,181800,141308720,8800,8800,8800,8800,0
|
|
20230711,181700,141308720,8800,8800,8800,8800,0
|
|
20230711,181600,141308720,8800,8800,8800,8800,0
|
|
20230711,181500,141308720,8800,8800,8800,8800,0
|
|
20230711,181400,141308720,8800,8800,8800,8800,0
|
|
20230711,181300,141308720,8800,8800,8800,8800,0
|
|
20230711,181200,141308720,8800,8800,8800,8800,0
|
|
20230711,181100,141308720,8800,8800,8800,8800,0
|
|
20230711,181000,141308720,8800,8800,8800,8800,0
|
|
20230711,180900,141308720,8800,8800,8800,8800,172
|
|
20230711,180800,141308720,8800,8800,8800,8800,0
|
|
20230711,180700,141308720,8800,8800,8800,8800,0
|
|
20230711,180600,141308720,8800,8800,8800,8800,0
|
|
20230711,180500,141308720,8800,8800,8800,8800,0
|
|
20230711,180400,141308720,8800,8800,8800,8800,0
|
|
20230711,180300,141308720,8800,8800,8800,8800,0
|
|
20230711,180200,141308720,8800,8800,8800,8800,0
|
|
20230711,180100,141308720,8800,8800,8800,8800,0
|
|
20230711,180000,141308720,8800,8800,8800,8800,0
|
|
20230711,175900,141308720,8800,8800,8800,8800,0
|
|
20230711,175800,141308720,8800,8800,8800,8800,0
|
|
20230711,175700,141308720,8800,8800,8800,8800,0
|
|
20230711,175600,141308720,8800,8800,8800,8800,0
|
|
20230711,175500,141308720,8800,8800,8800,8800,0
|
|
20230711,175400,141308720,8800,8800,8800,8800,0
|
|
20230711,175300,141308720,8800,8800,8800,8800,0
|
|
20230711,175200,141308720,8800,8800,8800,8800,0
|
|
20230711,175100,141308720,8800,8800,8800,8800,0
|
|
20230711,175000,141308720,8800,8800,8800,8800,0
|
|
20230711,174900,141308720,8800,8800,8800,8800,0
|
|
20230711,174800,141308720,8800,8800,8800,8800,0
|
|
20230711,174700,141308720,8800,8800,8800,8800,0
|
|
20230711,174600,141308720,8800,8800,8800,8800,0
|
|
20230711,174500,141308720,8800,8800,8800,8800,0
|
|
20230711,174400,141308720,8800,8800,8800,8800,0
|
|
20230711,174300,141308720,8800,8800,8800,8800,0
|
|
20230711,174200,141308720,8800,8800,8800,8800,0
|
|
20230711,174100,141308720,8800,8800,8800,8800,0
|
|
20230711,174000,141308720,8800,8800,8800,8800,0
|
|
20230711,173900,141308720,8800,8800,8800,8800,172
|
|
20230711,173800,141308720,8800,8800,8800,8800,0
|
|
20230711,173700,141308720,8800,8800,8800,8800,0
|
|
20230711,173600,141308720,8800,8800,8800,8800,0
|
|
20230711,173500,141308720,8800,8800,8800,8800,0
|
|
20230711,173400,141308720,8800,8800,8800,8800,0
|
|
20230711,173300,141308720,8800,8800,8800,8800,0
|
|
20230711,173200,141308720,8800,8800,8800,8800,0
|
|
20230711,173100,141308720,8800,8800,8800,8800,0
|
|
20230711,173000,141308720,8800,8800,8800,8800,0
|
|
20230711,172900,141308720,8800,8800,8800,8800,0
|
|
20230711,172800,141308720,8800,8800,8800,8800,0
|
|
20230711,172700,141308720,8800,8800,8800,8800,0
|
|
20230711,172600,141308720,8800,8800,8800,8800,0
|
|
20230711,172500,141308720,8800,8800,8800,8800,0
|
|
20230711,172400,141308720,8800,8800,8800,8800,0
|
|
20230711,172300,141308720,8800,8800,8800,8800,0
|
|
20230711,172200,141308720,8800,8800,8800,8800,0
|
|
20230711,172100,141308720,8800,8800,8800,8800,0
|
|
20230711,172000,141308720,8800,8800,8800,8800,0
|
|
20230711,171900,141308720,8800,8800,8800,8800,0
|
|
20230711,171800,141308720,8800,8800,8800,8800,0
|
|
20230711,171700,141308720,8800,8800,8800,8800,0
|
|
20230711,171600,141308720,8800,8800,8800,8800,0
|
|
20230711,171500,141308720,8800,8800,8800,8800,0
|
|
20230711,171400,141308720,8800,8800,8800,8800,0
|
|
20230711,171300,141308720,8800,8800,8800,8800,0
|
|
20230711,171200,141308720,8800,8800,8800,8800,0
|
|
20230711,171100,141308720,8800,8800,8800,8800,0
|
|
20230711,171000,141308720,8800,8800,8800,8800,0
|
|
20230711,170900,141308720,8800,8800,8800,8800,172
|
|
20230711,170800,141308720,8800,8800,8800,8800,0
|
|
20230711,170700,141308720,8800,8800,8800,8800,0
|
|
20230711,170600,141308720,8800,8800,8800,8800,0
|
|
20230711,170500,141308720,8800,8800,8800,8800,0
|
|
20230711,170400,141308720,8800,8800,8800,8800,0
|
|
20230711,170300,141308720,8800,8800,8800,8800,0
|
|
20230711,170200,141308720,8800,8800,8800,8800,0
|
|
20230711,170100,141308720,8800,8800,8800,8800,0
|
|
20230711,170000,141308720,8800,8800,8800,8800,0
|
|
20230711,165900,141308720,8800,8800,8800,8800,0
|
|
20230711,165800,141308720,8800,8800,8800,8800,0
|
|
20230711,165700,141308720,8800,8800,8800,8800,0
|
|
20230711,165600,141308720,8800,8800,8800,8800,0
|
|
20230711,165500,141308720,8800,8800,8800,8800,0
|
|
20230711,165400,141308720,8800,8800,8800,8800,0
|
|
20230711,165300,141308720,8800,8800,8800,8800,0
|
|
20230711,165200,141308720,8800,8800,8800,8800,0
|
|
20230711,165100,141308720,8800,8800,8800,8800,0
|
|
20230711,165000,141308720,8800,8800,8800,8800,0
|
|
20230711,164900,141308720,8800,8800,8800,8800,0
|
|
20230711,164800,141308720,8800,8800,8800,8800,0
|
|
20230711,164700,141308720,8800,8800,8800,8800,0
|
|
20230711,164600,141308720,8800,8800,8800,8800,0
|
|
20230711,164500,141308720,8800,8800,8800,8800,0
|
|
20230711,164400,141308720,8800,8800,8800,8800,0
|
|
20230711,164300,141308720,8800,8800,8800,8800,0
|
|
20230711,164200,141308720,8800,8800,8800,8800,0
|
|
20230711,164100,141308720,8800,8800,8800,8800,0
|
|
20230711,164000,141308720,8800,8800,8800,8800,0
|
|
20230711,163900,141308720,8800,8800,8800,8800,172
|
|
20230711,163800,141308720,8800,8800,8800,8800,0
|
|
20230711,163700,141308720,8800,8800,8800,8800,0
|
|
20230711,163600,141308720,8800,8800,8800,8800,0
|
|
20230711,163500,141308720,8800,8800,8800,8800,0
|
|
20230711,163400,141308720,8800,8800,8800,8800,0
|
|
20230711,163300,141308720,8800,8800,8800,8800,0
|
|
20230711,163200,141308720,8800,8800,8800,8800,0
|
|
20230711,163100,141308720,8800,8800,8800,8800,0
|
|
20230711,163000,141308720,8800,8800,8800,8800,0
|
|
20230711,162900,141308720,8800,8800,8800,8800,0
|
|
20230711,162800,141308720,8800,8800,8800,8800,0
|
|
20230711,162700,141308720,8800,8800,8800,8800,0
|
|
20230711,162600,141308720,8800,8800,8800,8800,0
|
|
20230711,162500,141308720,8800,8800,8800,8800,0
|
|
20230711,162400,141308720,8800,8800,8800,8800,0
|
|
20230711,162300,141308720,8800,8800,8800,8800,0
|
|
20230711,162200,141308720,8800,8800,8800,8800,0
|
|
20230711,162100,141308720,8800,8800,8800,8800,0
|
|
20230711,162000,141308720,8800,8800,8800,8800,0
|
|
20230711,161900,141308720,8800,8800,8800,8800,0
|
|
20230711,161800,141308720,8800,8800,8800,8800,0
|
|
20230711,161700,141308720,8800,8800,8800,8800,0
|
|
20230711,161600,141308720,8800,8800,8800,8800,0
|
|
20230711,161500,141308720,8800,8800,8800,8800,0
|
|
20230711,161400,141308720,8800,8800,8800,8800,0
|
|
20230711,161300,141308720,8800,8800,8800,8800,0
|
|
20230711,161200,141308720,8800,8800,8800,8800,0
|
|
20230711,161100,141308720,8800,8800,8800,8800,0
|
|
20230711,161000,141308720,8800,8800,8800,8800,0
|
|
20230711,160900,141308720,8800,8800,8800,8800,172
|
|
20230711,160800,141308720,8800,8800,8800,8800,0
|
|
20230711,160700,141308720,8800,8800,8800,8800,0
|
|
20230711,160600,141308720,8800,8800,8800,8800,0
|
|
20230711,160500,141308720,8800,8800,8800,8800,0
|
|
20230711,160400,141308720,8800,8800,8800,8800,0
|
|
20230711,160300,141308720,8800,8800,8800,8800,0
|
|
20230711,160200,141308720,8800,8800,8800,8800,0
|
|
20230711,160100,141308720,8800,8800,8800,8800,0
|
|
20230711,160000,141308720,8800,8800,8800,8800,0
|
|
20230711,155900,141308720,8800,8800,8800,8800,0
|
|
20230711,155800,141308720,8800,8800,8800,8800,0
|
|
20230711,155700,141308720,8800,8800,8800,8800,0
|
|
20230711,155600,141308720,8800,8800,8800,8800,0
|
|
20230711,155500,141308720,8800,8800,8800,8800,0
|
|
20230711,155400,141308720,8800,8800,8800,8800,0
|
|
20230711,155300,141308720,8800,8800,8800,8800,0
|
|
20230711,155200,141308720,8800,8800,8800,8800,0
|
|
20230711,155100,141308720,8800,8800,8800,8800,0
|
|
20230711,155000,141308720,8800,8800,8800,8800,0
|
|
20230711,154900,141308720,8800,8800,8800,8800,0
|
|
20230711,154800,141308720,8800,8800,8800,8800,0
|
|
20230711,154700,141308720,8800,8800,8800,8800,0
|
|
20230711,154600,141308720,8800,8800,8800,8800,0
|
|
20230711,154500,141308720,8800,8800,8800,8800,0
|
|
20230711,154400,141308720,8800,8800,8800,8800,0
|
|
20230711,154300,141308720,8800,8800,8800,8800,0
|
|
20230711,154200,141308720,8800,8800,8800,8800,0
|
|
20230711,154100,141308720,8800,8800,8800,8800,0
|
|
20230711,154000,141308720,8800,8800,8800,8800,0
|
|
20230711,153900,141308720,8800,8800,8800,8800,172
|
|
20230711,153800,141308720,8800,8800,8800,8800,0
|
|
20230711,153700,141308720,8800,8800,8800,8800,0
|
|
20230711,153600,141308720,8800,8800,8800,8800,0
|
|
20230711,153500,141308720,8800,8800,8800,8800,0
|
|
20230711,153400,141308720,8800,8800,8800,8800,0
|
|
20230711,153300,141308720,8800,8800,8800,8800,0
|
|
20230711,153200,141308720,8800,8800,8800,8800,0
|
|
20230711,153100,141308720,8800,8800,8800,8800,0
|
|
20230711,153000,141308720,8800,8800,8800,8800,172
|
|
20230711,152900,139795120,8790,8790,8790,8790,0
|
|
20230711,152800,139795120,8790,8790,8790,8790,0
|
|
20230711,152700,139795120,8790,8790,8790,8790,0
|
|
20230711,152600,139795120,8790,8790,8790,8790,0
|
|
20230711,152500,139795120,8790,8790,8790,8790,0
|
|
20230711,152400,139795120,8790,8790,8790,8790,0
|
|
20230711,152300,139795120,8790,8790,8790,8790,0
|
|
20230711,152200,139795120,8790,8790,8790,8790,0
|
|
20230711,152100,139795120,8790,8790,8790,8790,0
|
|
20230711,152000,139795120,8790,8790,8790,8790,0
|
|
20230711,151900,139795120,8790,8790,8790,8790,35
|
|
20230711,151800,139487470,8790,8790,8790,8790,0
|
|
20230711,151700,139487470,8790,8790,8790,8790,1
|
|
20230711,151600,139478680,8790,8790,8790,8790,2
|
|
20230711,151500,139461100,8780,8780,8780,8780,20
|
|
20230711,151400,139285500,8790,8790,8790,8790,0
|
|
20230711,151300,139285500,8790,8790,8790,8790,0
|
|
20230711,151200,139285500,8790,8790,8790,8790,0
|
|
20230711,151100,139285500,8790,8790,8790,8790,1
|
|
20230711,151000,139276710,8800,8800,8800,8800,0
|
|
20230711,150900,139276710,8800,8800,8800,8800,0
|
|
20230711,150800,139276710,8800,8790,8800,8790,6
|
|
20230711,150700,139223940,8790,8790,8790,8790,17
|
|
20230711,150600,139074510,8800,8800,8800,8800,1
|
|
20230711,150500,139065710,8800,8800,8800,8800,0
|
|
20230711,150400,139065710,8800,8800,8800,8800,0
|
|
20230711,150300,139065710,8800,8800,8800,8800,0
|
|
20230711,150200,139065710,8800,8800,8800,8800,0
|
|
20230711,150100,139065710,8800,8810,8810,8800,102
|
|
20230711,150000,138167110,8810,8810,8810,8810,11
|
|
20230711,145900,138070200,8810,8810,8810,8810,0
|
|
20230711,145800,138070200,8810,8810,8810,8810,14
|
|
20230711,145700,137946860,8800,8800,8800,8800,0
|
|
20230711,145600,137946860,8800,8800,8800,8800,0
|
|
20230711,145500,137946860,8800,8800,8800,8800,0
|
|
20230711,145400,137946860,8800,8800,8800,8800,0
|
|
20230711,145300,137946860,8800,8800,8800,8800,0
|
|
20230711,145200,137946860,8800,8800,8800,8800,47
|
|
20230711,145100,137533260,8800,8790,8800,8790,233
|
|
20230711,145000,135483660,8790,8790,8790,8790,0
|
|
20230711,144900,135483660,8790,8790,8790,8790,1
|
|
20230711,144800,135474870,8760,8760,8760,8760,0
|
|
20230711,144700,135474870,8760,8760,8760,8760,100
|
|
20230711,144600,134598870,8760,8760,8760,8760,0
|
|
20230711,144500,134598870,8760,8760,8760,8760,0
|
|
20230711,144400,134598870,8760,8760,8760,8760,0
|
|
20230711,144300,134598870,8760,8760,8760,8760,0
|
|
20230711,144200,134598870,8760,8760,8760,8760,0
|
|
20230711,144100,134598870,8760,8760,8760,8760,19
|
|
20230711,144000,134432430,8760,8760,8760,8760,0
|
|
20230711,143900,134432430,8760,8760,8760,8760,0
|
|
20230711,143800,134432430,8760,8760,8760,8760,0
|
|
20230711,143700,134432430,8760,8760,8760,8760,0
|
|
20230711,143600,134432430,8760,8760,8760,8760,0
|
|
20230711,143500,134432430,8760,8760,8760,8760,0
|
|
20230711,143400,134432430,8760,8770,8770,8760,18
|
|
20230711,143300,134274650,8770,8770,8770,8770,58
|
|
20230711,143200,133765990,8770,8770,8770,8770,0
|
|
20230711,143100,133765990,8770,8770,8770,8770,0
|
|
20230711,143000,133765990,8770,8770,8770,8770,224
|
|
20230711,142900,131801510,8790,8790,8790,8790,0
|
|
20230711,142800,131801510,8790,8790,8790,8790,0
|
|
20230711,142700,131801510,8790,8790,8790,8790,0
|
|
20230711,142600,131801510,8790,8790,8790,8790,0
|
|
20230711,142500,131801510,8790,8790,8790,8790,0
|
|
20230711,142400,131801510,8790,8790,8790,8790,19
|
|
20230711,142300,131634500,8790,8790,8790,8790,56
|
|
20230711,142200,131142260,8790,8790,8790,8790,11
|
|
20230711,142100,131045570,8790,8790,8790,8790,0
|
|
20230711,142000,131045570,8790,8790,8790,8790,28
|
|
20230711,141900,130799450,8790,8790,8790,8790,0
|
|
20230711,141800,130799450,8790,8790,8790,8790,18
|
|
20230711,141700,130641230,8790,8790,8790,8790,11
|
|
20230711,141600,130544540,8790,8790,8790,8770,92
|
|
20230711,141500,129737620,8790,8790,8790,8790,18
|
|
20230711,141400,129579400,8800,8800,8800,8800,0
|
|
20230711,141300,129579400,8800,8800,8800,8800,0
|
|
20230711,141200,129579400,8800,8800,8800,8800,0
|
|
20230711,141100,129579400,8800,8800,8800,8800,7
|
|
20230711,141000,129517800,8800,8800,8800,8800,0
|
|
20230711,140900,129517800,8800,8800,8800,8800,1
|
|
20230711,140800,129509000,8790,8790,8790,8790,10
|
|
20230711,140700,129421100,8800,8790,8800,8790,375
|
|
20230711,140600,126122680,8790,8790,8790,8790,0
|
|
20230711,140500,126122680,8790,8790,8790,8790,20
|
|
20230711,140400,125946880,8790,8790,8790,8790,0
|
|
20230711,140300,125946880,8790,8780,8790,8780,50
|
|
20230711,140200,125507480,8780,8780,8780,8780,10
|
|
20230711,140100,125419680,8790,8790,8790,8790,0
|
|
20230711,140000,125419680,8790,8780,8790,8780,60
|
|
20230711,135900,124892290,8780,8780,8780,8780,0
|
|
20230711,135800,124892290,8780,8780,8780,8780,19
|
|
20230711,135700,124725470,8780,8760,8780,8760,871
|
|
20230711,135600,117095490,8760,8760,8760,8760,0
|
|
20230711,135500,117095490,8760,8760,8760,8760,0
|
|
20230711,135400,117095490,8760,8760,8760,8760,1
|
|
20230711,135300,117086730,8760,8760,8760,8760,0
|
|
20230711,135200,117086730,8760,8760,8760,8760,0
|
|
20230711,135100,117086730,8760,8760,8760,8760,0
|
|
20230711,135000,117086730,8760,8760,8760,8760,0
|
|
20230711,134900,117086730,8760,8770,8770,8760,38
|
|
20230711,134800,116753610,8790,8790,8790,8790,44
|
|
20230711,134700,116366850,8790,8790,8790,8790,8
|
|
20230711,134600,116296530,8790,8790,8790,8790,0
|
|
20230711,134500,116296530,8790,8790,8790,8790,448
|
|
20230711,134400,112358610,8790,8790,8790,8790,0
|
|
20230711,134300,112358610,8790,8790,8790,8790,0
|
|
20230711,134200,112358610,8790,8790,8790,8790,0
|
|
20230711,134100,112358610,8790,8790,8790,8790,0
|
|
20230711,134000,112358610,8790,8790,8790,8790,0
|
|
20230711,133900,112358610,8790,8790,8790,8790,0
|
|
20230711,133800,112358610,8790,8790,8790,8790,0
|
|
20230711,133700,112358610,8790,8790,8790,8790,0
|
|
20230711,133600,112358610,8790,8790,8790,8790,0
|
|
20230711,133500,112358610,8790,8790,8790,8790,0
|
|
20230711,133400,112358610,8790,8790,8790,8790,0
|
|
20230711,133300,112358610,8790,8790,8790,8790,0
|
|
20230711,133200,112358610,8790,8790,8790,8790,0
|
|
20230711,133100,112358610,8790,8790,8790,8790,0
|
|
20230711,133000,112358610,8790,8790,8790,8790,0
|
|
20230711,132900,112358610,8790,8790,8790,8790,0
|
|
20230711,132800,112358610,8790,8790,8790,8790,0
|
|
20230711,132700,112358610,8790,8790,8790,8790,0
|
|
20230711,132600,112358610,8790,8790,8790,8790,0
|
|
20230711,132500,112358610,8790,8790,8790,8790,0
|
|
20230711,132400,112358610,8790,8790,8790,8790,0
|
|
20230711,132300,112358610,8790,8790,8790,8790,3
|
|
20230711,132200,112332240,8790,8790,8790,8790,0
|
|
20230711,132100,112332240,8790,8790,8790,8790,0
|
|
20230711,132000,112332240,8790,8790,8790,8790,0
|
|
20230711,131900,112332240,8790,8790,8790,8790,0
|
|
20230711,131800,112332240,8790,8790,8790,8790,1
|
|
20230711,131700,112323450,8800,8800,8800,8800,1
|
|
20230711,131600,112314650,8760,8760,8760,8760,0
|
|
20230711,131500,112314650,8760,8760,8760,8760,0
|
|
20230711,131400,112314650,8760,8760,8760,8760,0
|
|
20230711,131300,112314650,8760,8760,8760,8760,12
|
|
20230711,131200,112209530,8760,8760,8800,8760,2502
|
|
20230711,131100,90291930,8800,8800,8800,8800,0
|
|
20230711,131000,90291930,8800,8800,8800,8800,1
|
|
20230711,130900,90283130,8780,8780,8780,8780,7
|
|
20230711,130800,90221670,8780,8780,8780,8780,0
|
|
20230711,130700,90221670,8780,8780,8780,8780,0
|
|
20230711,130600,90221670,8780,8780,8780,8780,0
|
|
20230711,130500,90221670,8780,8780,8780,8780,0
|
|
20230711,130400,90221670,8780,8780,8780,8780,0
|
|
20230711,130300,90221670,8780,8780,8780,8780,0
|
|
20230711,130200,90221670,8780,8780,8780,8780,0
|
|
20230711,130100,90221670,8780,8780,8780,8780,0
|
|
20230711,130000,90221670,8780,8780,8780,8780,0
|
|
20230711,125900,90221670,8780,8780,8780,8780,0
|
|
20230711,125800,90221670,8780,8780,8780,8780,0
|
|
20230711,125700,90221670,8780,8780,8780,8780,0
|
|
20230711,125600,90221670,8780,8780,8780,8780,72
|
|
20230711,125500,89589510,8780,8780,8780,8780,0
|
|
20230711,125400,89589510,8780,8780,8780,8780,0
|
|
20230711,125300,89589510,8780,8780,8780,8780,0
|
|
20230711,125200,89589510,8780,8780,8780,8780,0
|
|
20230711,125100,89589510,8780,8780,8780,8780,86
|
|
20230711,125000,88834430,8780,8780,8780,8780,0
|
|
20230711,124900,88834430,8780,8780,8780,8780,0
|
|
20230711,124800,88834430,8780,8780,8780,8780,22
|
|
20230711,124700,88641270,8780,8780,8780,8780,0
|
|
20230711,124600,88641270,8780,8780,8780,8780,1
|
|
20230711,124500,88632490,8750,8760,8760,8750,2000
|
|
20230711,124400,71131900,8760,8760,8760,8760,1
|
|
20230711,124300,71123140,8750,8750,8750,8750,0
|
|
20230711,124200,71123140,8750,8760,8760,8750,370
|
|
20230711,124100,67885540,8750,8780,8780,8750,103
|
|
20230711,124000,66983260,8800,8800,8800,8800,0
|
|
20230711,123900,66983260,8800,8800,8800,8800,0
|
|
20230711,123800,66983260,8800,8800,8800,8800,1
|
|
20230711,123700,66974460,8750,8750,8750,8750,0
|
|
20230711,123600,66974460,8750,8770,8770,8750,1000
|
|
20230711,123500,58216960,8770,8770,8770,8770,0
|
|
20230711,123400,58216960,8770,8770,8770,8770,0
|
|
20230711,123300,58216960,8770,8770,8770,8770,210
|
|
20230711,123200,56375260,8770,8770,8770,8770,0
|
|
20230711,123100,56375260,8770,8770,8770,8770,0
|
|
20230711,123000,56375260,8770,8770,8770,8770,0
|
|
20230711,122900,56375260,8770,8770,8770,8770,0
|
|
20230711,122800,56375260,8770,8770,8770,8770,0
|
|
20230711,122700,56375260,8770,8770,8770,8770,0
|
|
20230711,122600,56375260,8770,8770,8770,8770,0
|
|
20230711,122500,56375260,8770,8770,8770,8770,0
|
|
20230711,122400,56375260,8770,8770,8770,8770,0
|
|
20230711,122300,56375260,8770,8770,8770,8770,0
|
|
20230711,122200,56375260,8770,8770,8770,8770,0
|
|
20230711,122100,56375260,8770,8770,8770,8770,0
|
|
20230711,122000,56375260,8770,8770,8770,8770,0
|
|
20230711,121900,56375260,8770,8770,8770,8770,0
|
|
20230711,121800,56375260,8770,8770,8770,8770,0
|
|
20230711,121700,56375260,8770,8770,8770,8770,0
|
|
20230711,121600,56375260,8770,8770,8770,8770,0
|
|
20230711,121500,56375260,8770,8790,8790,8770,30
|
|
20230711,121400,56111950,8780,8780,8780,8780,0
|
|
20230711,121300,56111950,8780,8780,8780,8780,0
|
|
20230711,121200,56111950,8780,8780,8780,8780,0
|
|
20230711,121100,56111950,8780,8780,8780,8780,0
|
|
20230711,121000,56111950,8780,8780,8780,8780,0
|
|
20230711,120900,56111950,8780,8780,8780,8780,65
|
|
20230711,120800,55541250,8780,8780,8780,8780,0
|
|
20230711,120700,55541250,8780,8780,8780,8780,0
|
|
20230711,120600,55541250,8780,8780,8780,8780,0
|
|
20230711,120500,55541250,8780,8780,8780,8780,0
|
|
20230711,120400,55541250,8780,8780,8780,8780,0
|
|
20230711,120300,55541250,8780,8780,8780,8780,10
|
|
20230711,120200,55453450,8790,8790,8790,8790,0
|
|
20230711,120100,55453450,8790,8790,8790,8790,0
|
|
20230711,120000,55453450,8790,8790,8790,8790,0
|
|
20230711,115900,55453450,8790,8790,8790,8790,0
|
|
20230711,115800,55453450,8790,8790,8790,8790,0
|
|
20230711,115700,55453450,8790,8790,8790,8790,0
|
|
20230711,115600,55453450,8790,8790,8790,8790,0
|
|
20230711,115500,55453450,8790,8790,8790,8790,0
|
|
20230711,115400,55453450,8790,8790,8790,8790,0
|
|
20230711,115300,55453450,8790,8790,8790,8790,0
|
|
20230711,115200,55453450,8790,8790,8790,8790,0
|
|
20230711,115100,55453450,8790,8790,8790,8790,0
|
|
20230711,115000,55453450,8790,8790,8790,8790,1
|
|
20230711,114900,55444660,8800,8800,8800,8800,0
|
|
20230711,114800,55444660,8800,8800,8800,8800,0
|
|
20230711,114700,55444660,8800,8800,8800,8800,0
|
|
20230711,114600,55444660,8800,8800,8800,8800,0
|
|
20230711,114500,55444660,8800,8800,8800,8800,0
|
|
20230711,114400,55444660,8800,8800,8800,8800,0
|
|
20230711,114300,55444660,8800,8800,8800,8800,0
|
|
20230711,114200,55444660,8800,8800,8800,8800,0
|
|
20230711,114100,55444660,8800,8800,8800,8800,0
|
|
20230711,114000,55444660,8800,8800,8800,8800,0
|
|
20230711,113900,55444660,8800,8800,8800,8800,0
|
|
20230711,113800,55444660,8800,8800,8800,8800,1
|
|
20230711,113700,55435860,8790,8790,8790,8790,190
|
|
20230711,113600,53765760,8790,8790,8790,8790,0
|
|
20230711,113500,53765760,8790,8790,8790,8790,0
|
|
20230711,113400,53765760,8790,8790,8790,8790,0
|
|
20230711,113300,53765760,8790,8790,8790,8790,0
|
|
20230711,113200,53765760,8790,8790,8790,8790,0
|
|
20230711,113100,53765760,8790,8790,8790,8790,0
|
|
20230711,113000,53765760,8790,8790,8790,8790,0
|
|
20230711,112900,53765760,8790,8790,8790,8790,0
|
|
20230711,112800,53765760,8790,8790,8790,8790,0
|
|
20230711,112700,53765760,8790,8790,8790,8790,0
|
|
20230711,112600,53765760,8790,8790,8790,8790,0
|
|
20230711,112500,53765760,8790,8790,8790,8790,0
|
|
20230711,112400,53765760,8790,8790,8790,8790,0
|
|
20230711,112300,53765760,8790,8790,8790,8790,0
|
|
20230711,112200,53765760,8790,8790,8790,8790,0
|
|
20230711,112100,53765760,8790,8790,8790,8790,0
|
|
20230711,112000,53765760,8790,8790,8790,8790,0
|
|
20230711,111900,53765760,8790,8790,8790,8790,0
|
|
20230711,111800,53765760,8790,8790,8790,8790,0
|
|
20230711,111700,53765760,8790,8790,8790,8790,0
|
|
20230711,111600,53765760,8790,8790,8790,8790,0
|
|
20230711,111500,53765760,8790,8790,8790,8790,0
|
|
20230711,111400,53765760,8790,8820,8820,8790,193
|
|
20230711,111300,52065990,8820,8820,8820,8820,0
|
|
20230711,111200,52065990,8820,8820,8820,8820,0
|
|
20230711,111100,52065990,8820,8820,8820,8820,0
|
|
20230711,111000,52065990,8820,8820,8820,8820,0
|
|
20230711,110900,52065990,8820,8820,8820,8820,1
|
|
20230711,110800,52057170,8820,8820,8820,8820,0
|
|
20230711,110700,52057170,8820,8820,8820,8820,7
|
|
20230711,110600,51995430,8820,8820,8820,8820,5
|
|
20230711,110500,51951330,8820,8820,8820,8820,0
|
|
20230711,110400,51951330,8820,8820,8820,8820,220
|
|
20230711,110300,50010930,8820,8820,8820,8820,0
|
|
20230711,110200,50010930,8820,8820,8820,8820,6
|
|
20230711,110100,49958010,8820,8820,8820,8820,0
|
|
20230711,110000,49958010,8820,8820,8820,8820,0
|
|
20230711,105900,49958010,8820,8820,8820,8820,0
|
|
20230711,105800,49958010,8820,8820,8820,8820,20
|
|
20230711,105700,49781610,8820,8820,8820,8820,10
|
|
20230711,105600,49693410,8820,8820,8820,8820,1
|
|
20230711,105500,49684590,8790,8790,8790,8790,3
|
|
20230711,105400,49658220,8790,8790,8790,8790,120
|
|
20230711,105300,48603420,8790,8790,8790,8790,0
|
|
20230711,105200,48603420,8790,8790,8790,8790,0
|
|
20230711,105100,48603420,8790,8790,8790,8790,0
|
|
20230711,105000,48603420,8790,8790,8790,8790,0
|
|
20230711,104900,48603420,8790,8790,8790,8790,0
|
|
20230711,104800,48603420,8790,8790,8790,8790,0
|
|
20230711,104700,48603420,8790,8790,8790,8790,0
|
|
20230711,104600,48603420,8790,8790,8790,8790,0
|
|
20230711,104500,48603420,8790,8790,8790,8790,0
|
|
20230711,104400,48603420,8790,8790,8790,8790,0
|
|
20230711,104300,48603420,8790,8790,8790,8790,0
|
|
20230711,104200,48603420,8790,8790,8790,8790,0
|
|
20230711,104100,48603420,8790,8790,8790,8790,0
|
|
20230711,104000,48603420,8790,8790,8790,8790,7
|
|
20230711,103900,48541890,8790,8790,8790,8790,50
|
|
20230711,103800,48102390,8790,8790,8790,8790,0
|
|
20230711,103700,48102390,8790,8790,8790,8790,53
|
|
20230711,103600,47636520,8790,8790,8790,8790,0
|
|
20230711,103500,47636520,8790,8790,8790,8790,0
|
|
20230711,103400,47636520,8790,8790,8790,8790,20
|
|
20230711,103300,47460720,8790,8790,8790,8790,0
|
|
20230711,103200,47460720,8790,8750,8790,8750,44
|
|
20230711,103100,47075680,8790,8750,8790,8750,111
|
|
20230711,103000,46104390,8790,8790,8790,8790,0
|
|
20230711,102900,46104390,8790,8790,8790,8790,1
|
|
20230711,102800,46095600,8790,8790,8790,8790,0
|
|
20230711,102700,46095600,8790,8790,8790,8790,1
|
|
20230711,102600,46086810,8750,8770,8770,8750,612
|
|
20230711,102500,40726030,8790,8790,8790,8790,50
|
|
20230711,102400,40286530,8790,8790,8790,8790,1
|
|
20230711,102300,40277740,8790,8790,8790,8790,0
|
|
20230711,102200,40277740,8790,8790,8790,8790,0
|
|
20230711,102100,40277740,8790,8790,8790,8790,0
|
|
20230711,102000,40277740,8790,8790,8790,8790,0
|
|
20230711,101900,40277740,8790,8790,8790,8790,39
|
|
20230711,101800,39934930,8790,8790,8790,8790,15
|
|
20230711,101700,39803080,8790,8790,8790,8790,0
|
|
20230711,101600,39803080,8790,8790,8790,8790,0
|
|
20230711,101500,39803080,8790,8790,8790,8790,0
|
|
20230711,101400,39803080,8790,8790,8790,8790,0
|
|
20230711,101300,39803080,8790,8800,8800,8790,360
|
|
20230711,101200,36638470,8830,8830,8830,8830,0
|
|
20230711,101100,36638470,8830,8830,8830,8830,0
|
|
20230711,101000,36638470,8830,8830,8830,8830,0
|
|
20230711,100900,36638470,8830,8830,8830,8830,0
|
|
20230711,100800,36638470,8830,8830,8830,8830,0
|
|
20230711,100700,36638470,8830,8830,8830,8830,14
|
|
20230711,100600,36514850,8800,8800,8800,8800,0
|
|
20230711,100500,36514850,8800,8800,8800,8800,152
|
|
20230711,100400,35177250,8830,8830,8830,8830,5
|
|
20230711,100300,35133100,8830,8830,8830,8830,1
|
|
20230711,100200,35124270,8840,8840,8840,8840,0
|
|
20230711,100100,35124270,8840,8840,8840,8840,0
|
|
20230711,100000,35124270,8840,8840,8840,8840,11
|
|
20230711,095900,35027030,8800,8800,8800,8800,190
|
|
20230711,095800,33355030,8840,8840,8840,8840,10
|
|
20230711,095700,33266630,8840,8840,8840,8840,4
|
|
20230711,095600,33231270,8840,8840,8840,8840,2
|
|
20230711,095500,33213590,8840,8840,8840,8840,0
|
|
20230711,095400,33213590,8840,8840,8840,8840,0
|
|
20230711,095300,33213590,8840,8840,8840,8840,1
|
|
20230711,095200,33204750,8840,8840,8840,8840,0
|
|
20230711,095100,33204750,8840,8840,8840,8840,2
|
|
20230711,095000,33187070,8840,8830,8840,8800,428
|
|
20230711,094900,29407590,8830,8830,8830,8830,0
|
|
20230711,094800,29407590,8830,8840,8840,8830,11
|
|
20230711,094700,29310450,8830,8820,8830,8820,506
|
|
20230711,094600,24843470,8820,8810,8820,8810,2
|
|
20230711,094500,24825840,8800,8800,8800,8800,0
|
|
20230711,094400,24825840,8800,8800,8800,8800,0
|
|
20230711,094300,24825840,8800,8800,8800,8800,4
|
|
20230711,094200,24790640,8830,8830,8830,8830,0
|
|
20230711,094100,24790640,8830,8830,8830,8830,0
|
|
20230711,094000,24790640,8830,8830,8830,8830,0
|
|
20230711,093900,24790640,8830,8830,8830,8830,0
|
|
20230711,093800,24790640,8830,8830,8830,8830,0
|
|
20230711,093700,24790640,8830,8830,8830,8830,0
|
|
20230711,093600,24790640,8830,8830,8830,8830,1
|
|
20230711,093500,24781810,8800,8800,8800,8800,0
|
|
20230711,093400,24781810,8800,8800,8800,8800,275
|
|
20230711,093300,22361810,8830,8810,8830,8810,5
|
|
20230711,093200,22317680,8810,8810,8810,8810,100
|
|
20230711,093100,21436680,8800,8800,8800,8800,300
|
|
20230711,093000,18796680,8800,8800,8800,8800,27
|
|
20230711,092900,18559080,8800,8800,8800,8800,73
|
|
20230711,092800,17916680,8800,8800,8800,8800,0
|
|
20230711,092700,17916680,8800,8800,8800,8800,0
|
|
20230711,092600,17916680,8800,8800,8800,8800,0
|
|
20230711,092500,17916680,8800,8810,8810,8800,101
|
|
20230711,092400,17027870,8810,8810,8810,8810,3
|
|
20230711,092300,17001440,8800,8800,8800,8800,0
|
|
20230711,092200,17001440,8800,8800,8800,8800,0
|
|
20230711,092100,17001440,8800,8800,8800,8800,100
|
|
20230711,092000,16121440,8810,8810,8810,8810,1
|
|
20230711,091900,16112630,8800,8800,8800,8800,65
|
|
20230711,091800,15540630,8800,8800,8800,8800,8
|
|
20230711,091700,15470230,8800,8800,8800,8800,38
|
|
20230711,091600,15135830,8790,8790,8790,8790,0
|
|
20230711,091500,15135830,8790,8790,8790,8790,0
|
|
20230711,091400,15135830,8790,8810,8810,8790,61
|
|
20230711,091300,14599120,8800,8800,8800,8800,0
|
|
20230711,091200,14599120,8800,8800,8800,8800,100
|
|
20230711,091100,13719120,8800,8800,8810,8800,125
|
|
20230711,091000,12618630,8800,8800,8800,8800,0
|
|
20230711,090900,12618630,8800,8800,8800,8800,0
|
|
20230711,090800,12618630,8800,8800,8800,8800,0
|
|
20230711,090700,12618630,8800,8800,8800,8800,1
|
|
20230711,090600,12609830,8800,8810,8810,8800,29
|
|
20230711,090500,12354370,8740,8740,8740,8740,10
|
|
20230711,090400,12266970,8820,8820,8820,8820,0
|
|
20230711,090300,12266970,8820,8780,8820,8780,153
|
|
20230711,090200,10918210,8770,8730,8770,8730,13
|
|
20230711,090100,10804360,8720,8750,8750,8720,50
|
|
20230711,090000,10368240,8720,8730,8760,8720,1188
|