616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191300,139971780,8840,8840,8840,8840,307
|
|
20230713,191200,139971780,8840,8840,8840,8840,0
|
|
20230713,191100,139971780,8840,8840,8840,8840,0
|
|
20230713,191000,139971780,8840,8840,8840,8840,0
|
|
20230713,190900,139971780,8840,8840,8840,8840,0
|
|
20230713,190800,139971780,8840,8840,8840,8840,0
|
|
20230713,190700,139971780,8840,8840,8840,8840,0
|
|
20230713,190600,139971780,8840,8840,8840,8840,0
|
|
20230713,190500,139971780,8840,8840,8840,8840,0
|
|
20230713,190400,139971780,8840,8840,8840,8840,0
|
|
20230713,190300,139971780,8840,8840,8840,8840,0
|
|
20230713,190200,139971780,8840,8840,8840,8840,0
|
|
20230713,190100,139971780,8840,8840,8840,8840,0
|
|
20230713,190000,139971780,8840,8840,8840,8840,0
|
|
20230713,185900,139971780,8840,8840,8840,8840,0
|
|
20230713,185800,139971780,8840,8840,8840,8840,0
|
|
20230713,185700,139971780,8840,8840,8840,8840,0
|
|
20230713,185600,139971780,8840,8840,8840,8840,0
|
|
20230713,185500,139971780,8840,8840,8840,8840,0
|
|
20230713,185400,139971780,8840,8840,8840,8840,0
|
|
20230713,185300,139971780,8840,8840,8840,8840,0
|
|
20230713,185200,139971780,8840,8840,8840,8840,0
|
|
20230713,185100,139971780,8840,8840,8840,8840,0
|
|
20230713,185000,139971780,8840,8840,8840,8840,0
|
|
20230713,184900,139971780,8840,8840,8840,8840,0
|
|
20230713,184800,139971780,8840,8840,8840,8840,0
|
|
20230713,184700,139971780,8840,8840,8840,8840,0
|
|
20230713,184600,139971780,8840,8840,8840,8840,0
|
|
20230713,184500,139971780,8840,8840,8840,8840,0
|
|
20230713,184400,139971780,8840,8840,8840,8840,0
|
|
20230713,184300,139971780,8840,8840,8840,8840,307
|
|
20230713,184200,139971780,8840,8840,8840,8840,0
|
|
20230713,184100,139971780,8840,8840,8840,8840,0
|
|
20230713,184000,139971780,8840,8840,8840,8840,0
|
|
20230713,183900,139971780,8840,8840,8840,8840,0
|
|
20230713,183800,139971780,8840,8840,8840,8840,0
|
|
20230713,183700,139971780,8840,8840,8840,8840,0
|
|
20230713,183600,139971780,8840,8840,8840,8840,0
|
|
20230713,183500,139971780,8840,8840,8840,8840,0
|
|
20230713,183400,139971780,8840,8840,8840,8840,0
|
|
20230713,183300,139971780,8840,8840,8840,8840,0
|
|
20230713,183200,139971780,8840,8840,8840,8840,0
|
|
20230713,183100,139971780,8840,8840,8840,8840,0
|
|
20230713,183000,139971780,8840,8840,8840,8840,0
|
|
20230713,182900,139971780,8840,8840,8840,8840,0
|
|
20230713,182800,139971780,8840,8840,8840,8840,0
|
|
20230713,182700,139971780,8840,8840,8840,8840,0
|
|
20230713,182600,139971780,8840,8840,8840,8840,0
|
|
20230713,182500,139971780,8840,8840,8840,8840,0
|
|
20230713,182400,139971780,8840,8840,8840,8840,0
|
|
20230713,182300,139971780,8840,8840,8840,8840,0
|
|
20230713,182200,139971780,8840,8840,8840,8840,0
|
|
20230713,182100,139971780,8840,8840,8840,8840,0
|
|
20230713,182000,139971780,8840,8840,8840,8840,0
|
|
20230713,181900,139971780,8840,8840,8840,8840,0
|
|
20230713,181800,139971780,8840,8840,8840,8840,0
|
|
20230713,181700,139971780,8840,8840,8840,8840,0
|
|
20230713,181600,139971780,8840,8840,8840,8840,0
|
|
20230713,181500,139971780,8840,8840,8840,8840,0
|
|
20230713,181400,139971780,8840,8840,8840,8840,0
|
|
20230713,181300,139971780,8840,8840,8840,8840,307
|
|
20230713,181200,139971780,8840,8840,8840,8840,0
|
|
20230713,181100,139971780,8840,8840,8840,8840,0
|
|
20230713,181000,139971780,8840,8840,8840,8840,0
|
|
20230713,180900,139971780,8840,8840,8840,8840,0
|
|
20230713,180800,139971780,8840,8840,8840,8840,0
|
|
20230713,180700,139971780,8840,8840,8840,8840,0
|
|
20230713,180600,139971780,8840,8840,8840,8840,0
|
|
20230713,180500,139971780,8840,8840,8840,8840,0
|
|
20230713,180400,139971780,8840,8840,8840,8840,0
|
|
20230713,180300,139971780,8840,8840,8840,8840,0
|
|
20230713,180200,139971780,8840,8840,8840,8840,0
|
|
20230713,180100,139971780,8840,8840,8840,8840,0
|
|
20230713,180000,139971780,8840,8840,8840,8840,0
|
|
20230713,175900,139971780,8840,8840,8840,8840,0
|
|
20230713,175800,139971780,8840,8840,8840,8840,0
|
|
20230713,175700,139971780,8840,8840,8840,8840,0
|
|
20230713,175600,139971780,8840,8840,8840,8840,0
|
|
20230713,175500,139971780,8840,8840,8840,8840,0
|
|
20230713,175400,139971780,8840,8840,8840,8840,0
|
|
20230713,175300,139971780,8840,8840,8840,8840,0
|
|
20230713,175200,139971780,8840,8840,8840,8840,0
|
|
20230713,175100,139971780,8840,8840,8840,8840,0
|
|
20230713,175000,139971780,8840,8840,8840,8840,0
|
|
20230713,174900,139971780,8840,8840,8840,8840,0
|
|
20230713,174800,139971780,8840,8840,8840,8840,0
|
|
20230713,174700,139971780,8840,8840,8840,8840,0
|
|
20230713,174600,139971780,8840,8840,8840,8840,0
|
|
20230713,174500,139971780,8840,8840,8840,8840,0
|
|
20230713,174400,139971780,8840,8840,8840,8840,0
|
|
20230713,174300,139971780,8840,8840,8840,8840,307
|
|
20230713,174200,139971780,8840,8840,8840,8840,0
|
|
20230713,174100,139971780,8840,8840,8840,8840,0
|
|
20230713,174000,139971780,8840,8840,8840,8840,0
|
|
20230713,173900,139971780,8840,8840,8840,8840,0
|
|
20230713,173800,139971780,8840,8840,8840,8840,0
|
|
20230713,173700,139971780,8840,8840,8840,8840,0
|
|
20230713,173600,139971780,8840,8840,8840,8840,0
|
|
20230713,173500,139971780,8840,8840,8840,8840,0
|
|
20230713,173400,139971780,8840,8840,8840,8840,0
|
|
20230713,173300,139971780,8840,8840,8840,8840,0
|
|
20230713,173200,139971780,8840,8840,8840,8840,0
|
|
20230713,173100,139971780,8840,8840,8840,8840,0
|
|
20230713,173000,139971780,8840,8840,8840,8840,0
|
|
20230713,172900,139971780,8840,8840,8840,8840,0
|
|
20230713,172800,139971780,8840,8840,8840,8840,0
|
|
20230713,172700,139971780,8840,8840,8840,8840,0
|
|
20230713,172600,139971780,8840,8840,8840,8840,0
|
|
20230713,172500,139971780,8840,8840,8840,8840,0
|
|
20230713,172400,139971780,8840,8840,8840,8840,0
|
|
20230713,172300,139971780,8840,8840,8840,8840,0
|
|
20230713,172200,139971780,8840,8840,8840,8840,0
|
|
20230713,172100,139971780,8840,8840,8840,8840,0
|
|
20230713,172000,139971780,8840,8840,8840,8840,0
|
|
20230713,171900,139971780,8840,8840,8840,8840,0
|
|
20230713,171800,139971780,8840,8840,8840,8840,0
|
|
20230713,171700,139971780,8840,8840,8840,8840,0
|
|
20230713,171600,139971780,8840,8840,8840,8840,0
|
|
20230713,171500,139971780,8840,8840,8840,8840,0
|
|
20230713,171400,139971780,8840,8840,8840,8840,0
|
|
20230713,171300,139971780,8840,8840,8840,8840,307
|
|
20230713,171200,139971780,8840,8840,8840,8840,0
|
|
20230713,171100,139971780,8840,8840,8840,8840,0
|
|
20230713,171000,139971780,8840,8840,8840,8840,0
|
|
20230713,170900,139971780,8840,8840,8840,8840,0
|
|
20230713,170800,139971780,8840,8840,8840,8840,0
|
|
20230713,170700,139971780,8840,8840,8840,8840,0
|
|
20230713,170600,139971780,8840,8840,8840,8840,0
|
|
20230713,170500,139971780,8840,8840,8840,8840,0
|
|
20230713,170400,139971780,8840,8840,8840,8840,0
|
|
20230713,170300,139971780,8840,8840,8840,8840,0
|
|
20230713,170200,139971780,8840,8840,8840,8840,0
|
|
20230713,170100,139971780,8840,8840,8840,8840,0
|
|
20230713,170000,139971780,8840,8840,8840,8840,0
|
|
20230713,165900,139971780,8840,8840,8840,8840,0
|
|
20230713,165800,139971780,8840,8840,8840,8840,0
|
|
20230713,165700,139971780,8840,8840,8840,8840,0
|
|
20230713,165600,139971780,8840,8840,8840,8840,0
|
|
20230713,165500,139971780,8840,8840,8840,8840,0
|
|
20230713,165400,139971780,8840,8840,8840,8840,0
|
|
20230713,165300,139971780,8840,8840,8840,8840,0
|
|
20230713,165200,139971780,8840,8840,8840,8840,0
|
|
20230713,165100,139971780,8840,8840,8840,8840,0
|
|
20230713,165000,139971780,8840,8840,8840,8840,0
|
|
20230713,164900,139971780,8840,8840,8840,8840,0
|
|
20230713,164800,139971780,8840,8840,8840,8840,0
|
|
20230713,164700,139971780,8840,8840,8840,8840,0
|
|
20230713,164600,139971780,8840,8840,8840,8840,0
|
|
20230713,164500,139971780,8840,8840,8840,8840,0
|
|
20230713,164400,139971780,8840,8840,8840,8840,0
|
|
20230713,164300,139971780,8840,8840,8840,8840,307
|
|
20230713,164200,139971780,8840,8840,8840,8840,0
|
|
20230713,164100,139971780,8840,8840,8840,8840,0
|
|
20230713,164000,139971780,8840,8840,8840,8840,0
|
|
20230713,163900,139971780,8840,8840,8840,8840,0
|
|
20230713,163800,139971780,8840,8840,8840,8840,0
|
|
20230713,163700,139971780,8840,8840,8840,8840,0
|
|
20230713,163600,139971780,8840,8840,8840,8840,0
|
|
20230713,163500,139971780,8840,8840,8840,8840,0
|
|
20230713,163400,139971780,8840,8840,8840,8840,0
|
|
20230713,163300,139971780,8840,8840,8840,8840,0
|
|
20230713,163200,139971780,8840,8840,8840,8840,0
|
|
20230713,163100,139971780,8840,8840,8840,8840,0
|
|
20230713,163000,139971780,8840,8840,8840,8840,0
|
|
20230713,162900,139971780,8840,8840,8840,8840,0
|
|
20230713,162800,139971780,8840,8840,8840,8840,0
|
|
20230713,162700,139971780,8840,8840,8840,8840,0
|
|
20230713,162600,139971780,8840,8840,8840,8840,0
|
|
20230713,162500,139971780,8840,8840,8840,8840,0
|
|
20230713,162400,139971780,8840,8840,8840,8840,0
|
|
20230713,162300,139971780,8840,8840,8840,8840,0
|
|
20230713,162200,139971780,8840,8840,8840,8840,0
|
|
20230713,162100,139971780,8840,8840,8840,8840,0
|
|
20230713,162000,139971780,8840,8840,8840,8840,0
|
|
20230713,161900,139971780,8840,8840,8840,8840,0
|
|
20230713,161800,139971780,8840,8840,8840,8840,0
|
|
20230713,161700,139971780,8840,8840,8840,8840,0
|
|
20230713,161600,139971780,8840,8840,8840,8840,0
|
|
20230713,161500,139971780,8840,8840,8840,8840,0
|
|
20230713,161400,139971780,8840,8840,8840,8840,0
|
|
20230713,161300,139971780,8840,8840,8840,8840,307
|
|
20230713,161200,139971780,8840,8840,8840,8840,0
|
|
20230713,161100,139971780,8840,8840,8840,8840,0
|
|
20230713,161000,139971780,8840,8840,8840,8840,0
|
|
20230713,160900,139971780,8840,8840,8840,8840,0
|
|
20230713,160800,139971780,8840,8840,8840,8840,0
|
|
20230713,160700,139971780,8840,8840,8840,8840,0
|
|
20230713,160600,139971780,8840,8840,8840,8840,0
|
|
20230713,160500,139971780,8840,8840,8840,8840,0
|
|
20230713,160400,139971780,8840,8840,8840,8840,0
|
|
20230713,160300,139971780,8840,8840,8840,8840,0
|
|
20230713,160200,139971780,8840,8840,8840,8840,0
|
|
20230713,160100,139971780,8840,8840,8840,8840,0
|
|
20230713,160000,139971780,8840,8840,8840,8840,0
|
|
20230713,155900,139971780,8840,8840,8840,8840,0
|
|
20230713,155800,139971780,8840,8840,8840,8840,0
|
|
20230713,155700,139971780,8840,8840,8840,8840,0
|
|
20230713,155600,139971780,8840,8840,8840,8840,0
|
|
20230713,155500,139971780,8840,8840,8840,8840,0
|
|
20230713,155400,139971780,8840,8840,8840,8840,0
|
|
20230713,155300,139971780,8840,8840,8840,8840,0
|
|
20230713,155200,139971780,8840,8840,8840,8840,0
|
|
20230713,155100,139971780,8840,8840,8840,8840,0
|
|
20230713,155000,139971780,8840,8840,8840,8840,0
|
|
20230713,154900,139971780,8840,8840,8840,8840,0
|
|
20230713,154800,139971780,8840,8840,8840,8840,0
|
|
20230713,154700,139971780,8840,8840,8840,8840,0
|
|
20230713,154600,139971780,8840,8840,8840,8840,0
|
|
20230713,154500,139971780,8840,8840,8840,8840,0
|
|
20230713,154400,139971780,8840,8840,8840,8840,0
|
|
20230713,154300,139971780,8840,8840,8840,8840,307
|
|
20230713,154200,139971780,8840,8840,8840,8840,0
|
|
20230713,154100,139971780,8840,8840,8840,8840,0
|
|
20230713,154000,139971780,8840,8840,8840,8840,0
|
|
20230713,153900,139971780,8840,8840,8840,8840,0
|
|
20230713,153800,139971780,8840,8840,8840,8840,0
|
|
20230713,153700,139971780,8840,8840,8840,8840,0
|
|
20230713,153600,139971780,8840,8840,8840,8840,0
|
|
20230713,153500,139971780,8840,8840,8840,8840,0
|
|
20230713,153400,139971780,8840,8840,8840,8840,0
|
|
20230713,153300,139971780,8840,8840,8840,8840,0
|
|
20230713,153200,139971780,8840,8840,8840,8840,0
|
|
20230713,153100,139971780,8840,8840,8840,8840,0
|
|
20230713,153000,139971780,8840,8840,8840,8840,307
|
|
20230713,152900,137257900,8880,8880,8880,8880,0
|
|
20230713,152800,137257900,8880,8880,8880,8880,0
|
|
20230713,152700,137257900,8880,8880,8880,8880,0
|
|
20230713,152600,137257900,8880,8880,8880,8880,0
|
|
20230713,152500,137257900,8880,8880,8880,8880,0
|
|
20230713,152400,137257900,8880,8880,8880,8880,0
|
|
20230713,152300,137257900,8880,8880,8880,8880,0
|
|
20230713,152200,137257900,8880,8880,8880,8880,0
|
|
20230713,152100,137257900,8880,8880,8880,8880,0
|
|
20230713,152000,137257900,8880,8880,8880,8880,0
|
|
20230713,151900,137257900,8880,8890,8890,8840,9
|
|
20230713,151800,137178110,8820,8820,8820,8820,0
|
|
20230713,151700,137178110,8820,8840,8840,8820,1318
|
|
20230713,151600,125537770,8830,8830,8830,8830,100
|
|
20230713,151500,124654770,8840,8840,8840,8840,30
|
|
20230713,151400,124389570,8840,8840,8840,8840,0
|
|
20230713,151300,124389570,8840,8840,8840,8840,1
|
|
20230713,151200,124380730,8840,8840,8840,8840,0
|
|
20230713,151100,124380730,8840,8840,8840,8840,0
|
|
20230713,151000,124380730,8840,8840,8840,8840,0
|
|
20230713,150900,124380730,8840,8840,8840,8840,39
|
|
20230713,150800,124035970,8830,8830,8830,8830,0
|
|
20230713,150700,124035970,8830,8830,8830,8830,0
|
|
20230713,150600,124035970,8830,8830,8830,8830,0
|
|
20230713,150500,124035970,8830,8830,8830,8830,0
|
|
20230713,150400,124035970,8830,8830,8830,8830,1
|
|
20230713,150300,124027140,8830,8830,8830,8830,0
|
|
20230713,150200,124027140,8830,8840,8840,8830,302
|
|
20230713,150100,121360470,8840,8840,8840,8840,101
|
|
20230713,150000,120467630,8840,8840,8840,8840,29
|
|
20230713,145900,120211270,8840,8840,8840,8840,0
|
|
20230713,145800,120211270,8840,8840,8840,8840,0
|
|
20230713,145700,120211270,8840,8840,8840,8840,0
|
|
20230713,145600,120211270,8840,8840,8840,8840,0
|
|
20230713,145500,120211270,8840,8840,8840,8840,31
|
|
20230713,145400,119937230,8840,8840,8840,8840,0
|
|
20230713,145300,119937230,8840,8840,8840,8840,0
|
|
20230713,145200,119937230,8840,8850,8850,8840,310
|
|
20230713,145100,117196780,8890,8890,8890,8890,1
|
|
20230713,145000,117187890,8890,8890,8890,8890,0
|
|
20230713,144900,117187890,8890,8890,8890,8890,0
|
|
20230713,144800,117187890,8890,8890,8890,8890,0
|
|
20230713,144700,117187890,8890,8890,8890,8890,1
|
|
20230713,144600,117179000,8890,8890,8890,8890,0
|
|
20230713,144500,117179000,8890,8890,8890,8890,0
|
|
20230713,144400,117179000,8890,8890,8890,8890,0
|
|
20230713,144300,117179000,8890,8890,8890,8890,50
|
|
20230713,144200,116734500,8890,8850,8890,8850,2
|
|
20230713,144100,116716760,8850,8850,8850,8850,29
|
|
20230713,144000,116460110,8890,8890,8890,8890,0
|
|
20230713,143900,116460110,8890,8890,8890,8890,0
|
|
20230713,143800,116460110,8890,8890,8890,8890,0
|
|
20230713,143700,116460110,8890,8890,8890,8890,0
|
|
20230713,143600,116460110,8890,8890,8890,8890,4
|
|
20230713,143500,116424550,8850,8850,8850,8850,1
|
|
20230713,143400,116415700,8890,8890,8890,8890,0
|
|
20230713,143300,116415700,8890,8890,8890,8890,0
|
|
20230713,143200,116415700,8890,8890,8890,8890,0
|
|
20230713,143100,116415700,8890,8890,8890,8890,0
|
|
20230713,143000,116415700,8890,8890,8890,8890,1
|
|
20230713,142900,116406810,8850,8850,8850,8850,0
|
|
20230713,142800,116406810,8850,8850,8850,8850,0
|
|
20230713,142700,116406810,8850,8860,8890,8850,75
|
|
20230713,142600,115742950,8860,8850,8860,8850,59
|
|
20230713,142500,115220410,8840,8840,8840,8840,0
|
|
20230713,142400,115220410,8840,8840,8840,8840,5
|
|
20230713,142300,115176210,8840,8840,8840,8840,0
|
|
20230713,142200,115176210,8840,8840,8840,8840,0
|
|
20230713,142100,115176210,8840,8840,8840,8840,0
|
|
20230713,142000,115176210,8840,8840,8840,8840,0
|
|
20230713,141900,115176210,8840,8840,8840,8840,17
|
|
20230713,141800,115025930,8840,8840,8840,8840,30
|
|
20230713,141700,114760730,8830,8830,8830,8830,0
|
|
20230713,141600,114760730,8830,8830,8830,8830,0
|
|
20230713,141500,114760730,8830,8830,8830,8830,0
|
|
20230713,141400,114760730,8830,8830,8830,8830,0
|
|
20230713,141300,114760730,8830,8830,8830,8830,0
|
|
20230713,141200,114760730,8830,8830,8830,8830,0
|
|
20230713,141100,114760730,8830,8830,8830,8830,0
|
|
20230713,141000,114760730,8830,8830,8830,8830,0
|
|
20230713,140900,114760730,8830,8830,8830,8830,114
|
|
20230713,140800,113754110,8840,8840,8840,8840,0
|
|
20230713,140700,113754110,8840,8840,8840,8840,0
|
|
20230713,140600,113754110,8840,8840,8840,8840,1
|
|
20230713,140500,113745270,8840,8840,8840,8840,0
|
|
20230713,140400,113745270,8840,8840,8840,8840,0
|
|
20230713,140300,113745270,8840,8840,8840,8840,107
|
|
20230713,140200,112799390,8840,8840,8840,8840,242
|
|
20230713,140100,110660110,8840,8840,8840,8840,150
|
|
20230713,140000,109334110,8850,8850,8850,8850,0
|
|
20230713,135900,109334110,8850,8850,8850,8850,1
|
|
20230713,135800,109325260,8840,8840,8840,8840,1
|
|
20230713,135700,109316420,8860,8860,8860,8860,0
|
|
20230713,135600,109316420,8860,8860,8860,8860,0
|
|
20230713,135500,109316420,8860,8860,8860,8860,0
|
|
20230713,135400,109316420,8860,8840,8860,8840,10
|
|
20230713,135300,109227840,8890,8890,8890,8890,0
|
|
20230713,135200,109227840,8890,8890,8890,8890,0
|
|
20230713,135100,109227840,8890,8890,8890,8890,0
|
|
20230713,135000,109227840,8890,8890,8890,8890,0
|
|
20230713,134900,109227840,8890,8890,8890,8890,10
|
|
20230713,134800,109138940,8890,8890,8890,8890,10
|
|
20230713,134700,109050040,8890,8890,8890,8890,6
|
|
20230713,134600,108996700,8890,8840,8890,8840,15
|
|
20230713,134500,108863400,8840,8840,8840,8840,0
|
|
20230713,134400,108863400,8840,8840,8840,8840,0
|
|
20230713,134300,108863400,8840,8840,8840,8840,2
|
|
20230713,134200,108845720,8850,8850,8850,8850,10
|
|
20230713,134100,108757220,8850,8850,8850,8850,15
|
|
20230713,134000,108624470,8840,8840,8840,8840,0
|
|
20230713,133900,108624470,8840,8840,8840,8840,100
|
|
20230713,133800,107740470,8840,8840,8840,8840,0
|
|
20230713,133700,107740470,8840,8840,8840,8840,0
|
|
20230713,133600,107740470,8840,8840,8840,8840,0
|
|
20230713,133500,107740470,8840,8840,8840,8840,0
|
|
20230713,133400,107740470,8840,8840,8840,8840,0
|
|
20230713,133300,107740470,8840,8840,8840,8840,0
|
|
20230713,133200,107740470,8840,8840,8840,8840,0
|
|
20230713,133100,107740470,8840,8840,8840,8840,114
|
|
20230713,133000,106732710,8840,8840,8840,8840,0
|
|
20230713,132900,106732710,8840,8840,8840,8840,0
|
|
20230713,132800,106732710,8840,8840,8840,8840,122
|
|
20230713,132700,105654230,8890,8890,8890,8890,0
|
|
20230713,132600,105654230,8890,8890,8890,8890,0
|
|
20230713,132500,105654230,8890,8890,8890,8890,1
|
|
20230713,132400,105645340,8840,8840,8840,8840,331
|
|
20230713,132300,102719300,8850,8850,8850,8850,20
|
|
20230713,132200,102542300,8840,8840,8840,8840,0
|
|
20230713,132100,102542300,8840,8840,8840,8840,0
|
|
20230713,132000,102542300,8840,8850,8850,8840,289
|
|
20230713,131900,99985340,8850,8850,8850,8850,0
|
|
20230713,131800,99985340,8850,8850,8850,8850,45
|
|
20230713,131700,99587090,8840,8840,8840,8840,0
|
|
20230713,131600,99587090,8840,8840,8840,8840,0
|
|
20230713,131500,99587090,8840,8840,8840,8840,0
|
|
20230713,131400,99587090,8840,8860,8860,8840,602
|
|
20230713,131300,94258500,8870,8870,8870,8870,255
|
|
20230713,131200,91996650,8870,8870,8870,8870,0
|
|
20230713,131100,91996650,8870,8870,8870,8870,0
|
|
20230713,131000,91996650,8870,8870,8870,8870,150
|
|
20230713,130900,90666150,8900,8900,8900,8900,0
|
|
20230713,130800,90666150,8900,8900,8900,8900,0
|
|
20230713,130700,90666150,8900,8900,8900,8900,144
|
|
20230713,130600,89384550,8870,8870,8870,8870,10
|
|
20230713,130500,89295850,8900,8900,8900,8900,0
|
|
20230713,130400,89295850,8900,8900,8900,8900,0
|
|
20230713,130300,89295850,8900,8900,8900,8900,0
|
|
20230713,130200,89295850,8900,8900,8900,8900,0
|
|
20230713,130100,89295850,8900,8900,8900,8900,0
|
|
20230713,130000,89295850,8900,8900,8900,8900,0
|
|
20230713,125900,89295850,8900,8900,8900,8900,0
|
|
20230713,125800,89295850,8900,8900,8900,8900,0
|
|
20230713,125700,89295850,8900,8900,8900,8900,20
|
|
20230713,125600,89117850,8900,8900,8900,8900,10
|
|
20230713,125500,89028850,8900,8900,8900,8900,0
|
|
20230713,125400,89028850,8900,8900,8900,8900,0
|
|
20230713,125300,89028850,8900,8900,8900,8900,7
|
|
20230713,125200,88966550,8900,8900,8900,8900,0
|
|
20230713,125100,88966550,8900,8900,8900,8900,0
|
|
20230713,125000,88966550,8900,8900,8900,8900,0
|
|
20230713,124900,88966550,8900,8900,8900,8900,0
|
|
20230713,124800,88966550,8900,8900,8900,8900,0
|
|
20230713,124700,88966550,8900,8900,8900,8900,0
|
|
20230713,124600,88966550,8900,8900,8900,8900,0
|
|
20230713,124500,88966550,8900,8900,8900,8900,0
|
|
20230713,124400,88966550,8900,8900,8900,8900,0
|
|
20230713,124300,88966550,8900,8900,8900,8900,0
|
|
20230713,124200,88966550,8900,8900,8900,8900,0
|
|
20230713,124100,88966550,8900,8900,8900,8900,0
|
|
20230713,124000,88966550,8900,8900,8900,8900,0
|
|
20230713,123900,88966550,8900,8900,8900,8900,20
|
|
20230713,123800,88788550,8900,8900,8900,8900,0
|
|
20230713,123700,88788550,8900,8900,8900,8900,0
|
|
20230713,123600,88788550,8900,8900,8900,8900,0
|
|
20230713,123500,88788550,8900,8900,8900,8900,0
|
|
20230713,123400,88788550,8900,8900,8900,8900,0
|
|
20230713,123300,88788550,8900,8900,8900,8900,0
|
|
20230713,123200,88788550,8900,8900,8900,8900,0
|
|
20230713,123100,88788550,8900,8900,8900,8900,0
|
|
20230713,123000,88788550,8900,8900,8900,8900,0
|
|
20230713,122900,88788550,8900,8900,8900,8900,0
|
|
20230713,122800,88788550,8900,8900,8900,8900,1
|
|
20230713,122700,88779650,8860,8860,8860,8860,0
|
|
20230713,122600,88779650,8860,8860,8860,8860,21
|
|
20230713,122500,88593590,8860,8860,8860,8860,169
|
|
20230713,122400,87096250,8900,8900,8900,8900,0
|
|
20230713,122300,87096250,8900,8900,8900,8900,0
|
|
20230713,122200,87096250,8900,8900,8900,8900,0
|
|
20230713,122100,87096250,8900,8900,8900,8900,0
|
|
20230713,122000,87096250,8900,8900,8900,8900,0
|
|
20230713,121900,87096250,8900,8900,8900,8900,0
|
|
20230713,121800,87096250,8900,8900,8900,8900,0
|
|
20230713,121700,87096250,8900,8900,8900,8900,0
|
|
20230713,121600,87096250,8900,8900,8900,8900,0
|
|
20230713,121500,87096250,8900,8900,8900,8900,0
|
|
20230713,121400,87096250,8900,8900,8900,8900,0
|
|
20230713,121300,87096250,8900,8900,8900,8900,0
|
|
20230713,121200,87096250,8900,8900,8900,8900,0
|
|
20230713,121100,87096250,8900,8900,8900,8900,0
|
|
20230713,121000,87096250,8900,8900,8900,8900,0
|
|
20230713,120900,87096250,8900,8900,8900,8900,0
|
|
20230713,120800,87096250,8900,8890,8900,8890,2
|
|
20230713,120700,87078460,8900,8900,8900,8900,0
|
|
20230713,120600,87078460,8900,8900,8900,8900,0
|
|
20230713,120500,87078460,8900,8900,8900,8900,0
|
|
20230713,120400,87078460,8900,8900,8900,8900,0
|
|
20230713,120300,87078460,8900,8900,8900,8900,0
|
|
20230713,120200,87078460,8900,8900,8900,8900,0
|
|
20230713,120100,87078460,8900,8900,8900,8900,0
|
|
20230713,120000,87078460,8900,8900,8900,8900,1
|
|
20230713,115900,87069560,8860,8860,8860,8860,0
|
|
20230713,115800,87069560,8860,8860,8860,8860,0
|
|
20230713,115700,87069560,8860,8860,8860,8860,0
|
|
20230713,115600,87069560,8860,8860,8860,8860,0
|
|
20230713,115500,87069560,8860,8860,8860,8860,47
|
|
20230713,115400,86653140,8860,8860,8860,8860,0
|
|
20230713,115300,86653140,8860,8860,8860,8860,0
|
|
20230713,115200,86653140,8860,8860,8860,8860,1
|
|
20230713,115100,86644280,8850,8850,8850,8850,0
|
|
20230713,115000,86644280,8850,8890,8890,8850,400
|
|
20230713,114900,83099640,8900,8900,8900,8900,7
|
|
20230713,114800,83037340,8900,8900,8900,8900,1
|
|
20230713,114700,83028440,8900,8900,8900,8900,10
|
|
20230713,114600,82939440,8900,8900,8900,8900,0
|
|
20230713,114500,82939440,8900,8900,8900,8890,76
|
|
20230713,114400,82263380,8900,8900,8900,8900,0
|
|
20230713,114300,82263380,8900,8900,8900,8900,1
|
|
20230713,114200,82254480,8930,8930,8930,8930,0
|
|
20230713,114100,82254480,8930,8930,8930,8930,0
|
|
20230713,114000,82254480,8930,8930,8930,8930,2
|
|
20230713,113900,82236620,8930,8930,8930,8930,1
|
|
20230713,113800,82227690,8900,8900,8900,8900,0
|
|
20230713,113700,82227690,8900,8900,8900,8900,100
|
|
20230713,113600,81337690,8900,8900,8900,8900,0
|
|
20230713,113500,81337690,8900,8900,8900,8900,51
|
|
20230713,113400,80883790,8930,8930,8930,8930,0
|
|
20230713,113300,80883790,8930,8930,8930,8930,0
|
|
20230713,113200,80883790,8930,8930,8930,8930,1
|
|
20230713,113100,80874860,8930,8930,8930,8930,1
|
|
20230713,113000,80865930,8900,8900,8900,8900,0
|
|
20230713,112900,80865930,8900,8910,8910,8900,50
|
|
20230713,112800,80420890,8910,8930,8930,8910,1000
|
|
20230713,112700,71507550,8930,8930,8930,8930,0
|
|
20230713,112600,71507550,8930,8930,8930,8930,0
|
|
20230713,112500,71507550,8930,8930,8930,8930,273
|
|
20230713,112400,69069660,8930,8930,8930,8930,55
|
|
20230713,112300,68578510,8930,8940,8940,8930,48
|
|
20230713,112200,68149840,8940,8940,8940,8930,15
|
|
20230713,112100,68015830,8940,8940,8940,8940,1
|
|
20230713,112000,68006890,8930,8930,8930,8930,0
|
|
20230713,111900,68006890,8930,8930,8930,8930,0
|
|
20230713,111800,68006890,8930,8930,8930,8930,0
|
|
20230713,111700,68006890,8930,8930,8930,8930,5
|
|
20230713,111600,67962240,8930,8930,8930,8930,0
|
|
20230713,111500,67962240,8930,8930,8930,8930,100
|
|
20230713,111400,67069240,8940,8940,8940,8940,0
|
|
20230713,111300,67069240,8940,8930,8940,8930,36
|
|
20230713,111200,66747410,8940,8940,8940,8940,0
|
|
20230713,111100,66747410,8940,8930,8940,8930,2
|
|
20230713,111000,66729540,8940,8940,8940,8940,0
|
|
20230713,110900,66729540,8940,8920,8940,8920,252
|
|
20230713,110800,64479360,8920,8920,8920,8920,500
|
|
20230713,110700,60019360,8910,8910,8910,8910,25
|
|
20230713,110600,59796610,8900,8900,8900,8900,10
|
|
20230713,110500,59707610,8900,8900,8900,8900,32
|
|
20230713,110400,59422810,8910,8910,8910,8910,4
|
|
20230713,110300,59387170,8910,8910,8910,8910,0
|
|
20230713,110200,59387170,8910,8910,8910,8910,10
|
|
20230713,110100,59298070,8910,8910,8910,8910,36
|
|
20230713,110000,58977310,8910,8910,8910,8910,32
|
|
20230713,105900,58692190,8910,8910,8910,8910,0
|
|
20230713,105800,58692190,8910,8910,8910,8910,20
|
|
20230713,105700,58513990,8910,8910,8910,8910,0
|
|
20230713,105600,58513990,8910,8910,8910,8910,63
|
|
20230713,105500,57952660,8910,8910,8910,8910,16
|
|
20230713,105400,57810100,8900,8900,8900,8900,0
|
|
20230713,105300,57810100,8900,8910,8910,8900,211
|
|
20230713,105200,55930200,8910,8910,8910,8910,0
|
|
20230713,105100,55930200,8910,8910,8910,8910,0
|
|
20230713,105000,55930200,8910,8910,8910,8910,0
|
|
20230713,104900,55930200,8910,8910,8910,8910,0
|
|
20230713,104800,55930200,8910,8910,8910,8910,20
|
|
20230713,104700,55752000,8910,8910,8910,8910,0
|
|
20230713,104600,55752000,8910,8910,8910,8910,0
|
|
20230713,104500,55752000,8910,8910,8910,8910,1
|
|
20230713,104400,55743090,8910,8910,8910,8910,80
|
|
20230713,104300,55030290,8910,8910,8910,8910,0
|
|
20230713,104200,55030290,8910,8910,8910,8910,0
|
|
20230713,104100,55030290,8910,8910,8910,8910,0
|
|
20230713,104000,55030290,8910,8910,8910,8910,10
|
|
20230713,103900,54941190,8910,8910,8910,8910,50
|
|
20230713,103800,54495690,8910,8910,8910,8910,0
|
|
20230713,103700,54495690,8910,8910,8910,8910,10
|
|
20230713,103600,54406590,8910,8910,8910,8910,0
|
|
20230713,103500,54406590,8910,8910,8910,8910,0
|
|
20230713,103400,54406590,8910,8910,8910,8910,0
|
|
20230713,103300,54406590,8910,8910,8910,8910,0
|
|
20230713,103200,54406590,8910,8910,8910,8910,0
|
|
20230713,103100,54406590,8910,8910,8910,8910,0
|
|
20230713,103000,54406590,8910,8900,8910,8880,163
|
|
20230713,102900,52957230,8900,8900,8900,8900,5
|
|
20230713,102800,52912730,8900,8900,8900,8900,10
|
|
20230713,102700,52823730,8900,8900,8900,8900,0
|
|
20230713,102600,52823730,8900,8900,8900,8900,0
|
|
20230713,102500,52823730,8900,8900,8900,8900,10
|
|
20230713,102400,52734730,8890,8890,8890,8890,0
|
|
20230713,102300,52734730,8890,8890,8890,8890,0
|
|
20230713,102200,52734730,8890,8900,8900,8890,97
|
|
20230713,102100,51871440,8900,8900,8900,8900,5
|
|
20230713,102000,51826940,8910,8910,8910,8910,40
|
|
20230713,101900,51470540,8910,8910,8910,8910,1
|
|
20230713,101800,51461630,8900,8890,8900,8890,916
|
|
20230713,101700,43312450,8880,8880,8880,8880,200
|
|
20230713,101600,41536450,8880,8880,8880,8880,52
|
|
20230713,101500,41074690,8880,8880,8880,8880,100
|
|
20230713,101400,40186690,8880,8880,8880,8880,40
|
|
20230713,101300,39831490,8880,8880,8880,8880,0
|
|
20230713,101200,39831490,8880,8880,8880,8880,10
|
|
20230713,101100,39742690,8880,8880,8880,8880,25
|
|
20230713,101000,39520690,8870,8870,8870,8870,784
|
|
20230713,100900,32566610,8870,8870,8870,8870,0
|
|
20230713,100800,32566610,8870,8870,8870,8870,0
|
|
20230713,100700,32566610,8870,8870,8870,8870,0
|
|
20230713,100600,32566610,8870,8870,8870,8870,0
|
|
20230713,100500,32566610,8870,8870,8870,8870,0
|
|
20230713,100400,32566610,8870,8870,8870,8870,0
|
|
20230713,100300,32566610,8870,8870,8870,8870,0
|
|
20230713,100200,32566610,8870,8870,8870,8870,0
|
|
20230713,100100,32566610,8870,8870,8870,8870,0
|
|
20230713,100000,32566610,8870,8870,8870,8870,0
|
|
20230713,095900,32566610,8870,8870,8870,8870,1
|
|
20230713,095800,32557740,8850,8850,8850,8850,0
|
|
20230713,095700,32557740,8850,8850,8850,8850,0
|
|
20230713,095600,32557740,8850,8850,8850,8850,150
|
|
20230713,095500,31230240,8850,8850,8850,8850,0
|
|
20230713,095400,31230240,8850,8850,8850,8850,0
|
|
20230713,095300,31230240,8850,8850,8850,8850,110
|
|
20230713,095200,30256740,8850,8850,8850,8850,75
|
|
20230713,095100,29592990,8850,8850,8850,8850,18
|
|
20230713,095000,29433690,8860,8860,8860,8860,10
|
|
20230713,094900,29345090,8870,8870,8870,8870,0
|
|
20230713,094800,29345090,8870,8870,8870,8870,0
|
|
20230713,094700,29345090,8870,8870,8870,8870,0
|
|
20230713,094600,29345090,8870,8870,8870,8870,0
|
|
20230713,094500,29345090,8870,8870,8870,8870,10
|
|
20230713,094400,29256390,8870,8870,8870,8870,0
|
|
20230713,094300,29256390,8870,8870,8870,8870,0
|
|
20230713,094200,29256390,8870,8870,8870,8870,0
|
|
20230713,094100,29256390,8870,8870,8870,8870,0
|
|
20230713,094000,29256390,8870,8870,8870,8870,0
|
|
20230713,093900,29256390,8870,8870,8870,8870,5
|
|
20230713,093800,29212040,8840,8840,8840,8840,0
|
|
20230713,093700,29212040,8840,8840,8840,8840,0
|
|
20230713,093600,29212040,8840,8840,8850,8840,66
|
|
20230713,093500,28628020,8860,8860,8860,8860,13
|
|
20230713,093400,28512840,8870,8870,8870,8870,0
|
|
20230713,093300,28512840,8870,8870,8870,8870,0
|
|
20230713,093200,28512840,8870,8870,8870,8870,0
|
|
20230713,093100,28512840,8870,8870,8870,8870,4
|
|
20230713,093000,28477360,8870,8870,8870,8870,0
|
|
20230713,092900,28477360,8870,8870,8870,8870,0
|
|
20230713,092800,28477360,8870,8870,8870,8870,0
|
|
20230713,092700,28477360,8870,8870,8870,8870,0
|
|
20230713,092600,28477360,8870,8860,8870,8820,362
|
|
20230713,092500,25280170,8860,8860,8860,8860,650
|
|
20230713,092400,19521170,8860,8860,8860,8860,20
|
|
20230713,092300,19343970,8860,8860,8860,8860,0
|
|
20230713,092200,19343970,8860,8860,8860,8860,1
|
|
20230713,092100,19335110,8860,8860,8860,8860,0
|
|
20230713,092000,19335110,8860,8860,8860,8860,0
|
|
20230713,091900,19335110,8860,8860,8860,8860,50
|
|
20230713,091800,18892110,8860,8860,8860,8860,0
|
|
20230713,091700,18892110,8860,8860,8860,8860,0
|
|
20230713,091600,18892110,8860,8860,8860,8860,0
|
|
20230713,091500,18892110,8860,8860,8860,8860,6
|
|
20230713,091400,18838950,8860,8840,8860,8830,1157
|
|
20230713,091300,8594190,8850,8850,8850,8850,0
|
|
20230713,091200,8594190,8850,8850,8850,8850,20
|
|
20230713,091100,8417190,8850,8860,8860,8850,54
|
|
20230713,091000,7938950,8870,8870,8870,8870,70
|
|
20230713,090900,7318050,8870,8870,8870,8870,120
|
|
20230713,090800,6253650,8870,8870,8870,8870,2
|
|
20230713,090700,6235910,8870,8870,8870,8870,2
|
|
20230713,090600,6218170,8860,8840,8860,8840,3
|
|
20230713,090500,6191620,8820,8820,8820,8820,0
|
|
20230713,090400,6191620,8820,8810,8820,8800,237
|
|
20230713,090300,4104280,8820,8830,8830,8820,29
|
|
20230713,090200,3848280,8820,8820,8820,8820,101
|
|
20230713,090100,2957460,8800,8810,8810,8800,311
|
|
20230713,090000,220250,8810,8810,8810,8810,25
|