611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190800,281709530,8850,8850,8850,8850,217
|
|
20230720,190700,281709530,8850,8850,8850,8850,0
|
|
20230720,190600,281709530,8850,8850,8850,8850,0
|
|
20230720,190500,281709530,8850,8850,8850,8850,0
|
|
20230720,190400,281709530,8850,8850,8850,8850,0
|
|
20230720,190300,281709530,8850,8850,8850,8850,0
|
|
20230720,190200,281709530,8850,8850,8850,8850,0
|
|
20230720,190100,281709530,8850,8850,8850,8850,0
|
|
20230720,190000,281709530,8850,8850,8850,8850,0
|
|
20230720,185900,281709530,8850,8850,8850,8850,0
|
|
20230720,185800,281709530,8850,8850,8850,8850,0
|
|
20230720,185700,281709530,8850,8850,8850,8850,0
|
|
20230720,185600,281709530,8850,8850,8850,8850,0
|
|
20230720,185500,281709530,8850,8850,8850,8850,0
|
|
20230720,185400,281709530,8850,8850,8850,8850,0
|
|
20230720,185300,281709530,8850,8850,8850,8850,0
|
|
20230720,185200,281709530,8850,8850,8850,8850,0
|
|
20230720,185100,281709530,8850,8850,8850,8850,0
|
|
20230720,185000,281709530,8850,8850,8850,8850,0
|
|
20230720,184900,281709530,8850,8850,8850,8850,0
|
|
20230720,184800,281709530,8850,8850,8850,8850,0
|
|
20230720,184700,281709530,8850,8850,8850,8850,0
|
|
20230720,184600,281709530,8850,8850,8850,8850,0
|
|
20230720,184500,281709530,8850,8850,8850,8850,0
|
|
20230720,184400,281709530,8850,8850,8850,8850,0
|
|
20230720,184300,281709530,8850,8850,8850,8850,0
|
|
20230720,184200,281709530,8850,8850,8850,8850,0
|
|
20230720,184100,281709530,8850,8850,8850,8850,0
|
|
20230720,184000,281709530,8850,8850,8850,8850,0
|
|
20230720,183900,281709530,8850,8850,8850,8850,0
|
|
20230720,183800,281709530,8850,8850,8850,8850,217
|
|
20230720,183700,281709530,8850,8850,8850,8850,0
|
|
20230720,183600,281709530,8850,8850,8850,8850,0
|
|
20230720,183500,281709530,8850,8850,8850,8850,0
|
|
20230720,183400,281709530,8850,8850,8850,8850,0
|
|
20230720,183300,281709530,8850,8850,8850,8850,0
|
|
20230720,183200,281709530,8850,8850,8850,8850,0
|
|
20230720,183100,281709530,8850,8850,8850,8850,0
|
|
20230720,183000,281709530,8850,8850,8850,8850,0
|
|
20230720,182900,281709530,8850,8850,8850,8850,0
|
|
20230720,182800,281709530,8850,8850,8850,8850,0
|
|
20230720,182700,281709530,8850,8850,8850,8850,0
|
|
20230720,182600,281709530,8850,8850,8850,8850,0
|
|
20230720,182500,281709530,8850,8850,8850,8850,0
|
|
20230720,182400,281709530,8850,8850,8850,8850,0
|
|
20230720,182300,281709530,8850,8850,8850,8850,0
|
|
20230720,182200,281709530,8850,8850,8850,8850,0
|
|
20230720,182100,281709530,8850,8850,8850,8850,0
|
|
20230720,182000,281709530,8850,8850,8850,8850,0
|
|
20230720,181900,281709530,8850,8850,8850,8850,0
|
|
20230720,181800,281709530,8850,8850,8850,8850,0
|
|
20230720,181700,281709530,8850,8850,8850,8850,0
|
|
20230720,181600,281709530,8850,8850,8850,8850,0
|
|
20230720,181500,281709530,8850,8850,8850,8850,0
|
|
20230720,181400,281709530,8850,8850,8850,8850,0
|
|
20230720,181300,281709530,8850,8850,8850,8850,0
|
|
20230720,181200,281709530,8850,8850,8850,8850,0
|
|
20230720,181100,281709530,8850,8850,8850,8850,0
|
|
20230720,181000,281709530,8850,8850,8850,8850,0
|
|
20230720,180900,281709530,8850,8850,8850,8850,0
|
|
20230720,180800,281709530,8850,8850,8850,8850,217
|
|
20230720,180700,281709530,8850,8850,8850,8850,0
|
|
20230720,180600,281709530,8850,8850,8850,8850,0
|
|
20230720,180500,281709530,8850,8850,8850,8850,0
|
|
20230720,180400,281709530,8850,8850,8850,8850,0
|
|
20230720,180300,281709530,8850,8850,8850,8850,0
|
|
20230720,180200,281709530,8850,8850,8850,8850,0
|
|
20230720,180100,281709530,8850,8850,8850,8850,0
|
|
20230720,180000,281709530,8850,8850,8850,8850,0
|
|
20230720,175900,281709530,8850,8850,8850,8850,0
|
|
20230720,175800,281709530,8850,8850,8850,8850,0
|
|
20230720,175700,281709530,8850,8850,8850,8850,0
|
|
20230720,175600,281709530,8850,8850,8850,8850,0
|
|
20230720,175500,281709530,8850,8850,8850,8850,0
|
|
20230720,175400,281709530,8850,8850,8850,8850,0
|
|
20230720,175300,281709530,8850,8850,8850,8850,0
|
|
20230720,175200,281709530,8850,8850,8850,8850,0
|
|
20230720,175100,281709530,8850,8850,8850,8850,0
|
|
20230720,175000,281709530,8850,8850,8850,8850,0
|
|
20230720,174900,281709530,8850,8850,8850,8850,0
|
|
20230720,174800,281709530,8850,8850,8850,8850,0
|
|
20230720,174700,281709530,8850,8850,8850,8850,0
|
|
20230720,174600,281709530,8850,8850,8850,8850,0
|
|
20230720,174500,281709530,8850,8850,8850,8850,0
|
|
20230720,174400,281709530,8850,8850,8850,8850,0
|
|
20230720,174300,281709530,8850,8850,8850,8850,0
|
|
20230720,174200,281709530,8850,8850,8850,8850,0
|
|
20230720,174100,281709530,8850,8850,8850,8850,0
|
|
20230720,174000,281709530,8850,8850,8850,8850,0
|
|
20230720,173900,281709530,8850,8850,8850,8850,0
|
|
20230720,173800,281709530,8850,8850,8850,8850,217
|
|
20230720,173700,281709530,8850,8850,8850,8850,0
|
|
20230720,173600,281709530,8850,8850,8850,8850,0
|
|
20230720,173500,281709530,8850,8850,8850,8850,0
|
|
20230720,173400,281709530,8850,8850,8850,8850,0
|
|
20230720,173300,281709530,8850,8850,8850,8850,0
|
|
20230720,173200,281709530,8850,8850,8850,8850,0
|
|
20230720,173100,281709530,8850,8850,8850,8850,0
|
|
20230720,173000,281709530,8850,8850,8850,8850,0
|
|
20230720,172900,281709530,8850,8850,8850,8850,0
|
|
20230720,172800,281709530,8850,8850,8850,8850,0
|
|
20230720,172700,281709530,8850,8850,8850,8850,0
|
|
20230720,172600,281709530,8850,8850,8850,8850,0
|
|
20230720,172500,281709530,8850,8850,8850,8850,0
|
|
20230720,172400,281709530,8850,8850,8850,8850,0
|
|
20230720,172300,281709530,8850,8850,8850,8850,0
|
|
20230720,172200,281709530,8850,8850,8850,8850,0
|
|
20230720,172100,281709530,8850,8850,8850,8850,0
|
|
20230720,172000,281709530,8850,8850,8850,8850,0
|
|
20230720,171900,281709530,8850,8850,8850,8850,0
|
|
20230720,171800,281709530,8850,8850,8850,8850,0
|
|
20230720,171700,281709530,8850,8850,8850,8850,0
|
|
20230720,171600,281709530,8850,8850,8850,8850,0
|
|
20230720,171500,281709530,8850,8850,8850,8850,0
|
|
20230720,171400,281709530,8850,8850,8850,8850,0
|
|
20230720,171300,281709530,8850,8850,8850,8850,0
|
|
20230720,171200,281709530,8850,8850,8850,8850,0
|
|
20230720,171100,281709530,8850,8850,8850,8850,0
|
|
20230720,171000,281709530,8850,8850,8850,8850,0
|
|
20230720,170900,281709530,8850,8850,8850,8850,0
|
|
20230720,170800,281709530,8850,8850,8850,8850,217
|
|
20230720,170700,281709530,8850,8850,8850,8850,0
|
|
20230720,170600,281709530,8850,8850,8850,8850,0
|
|
20230720,170500,281709530,8850,8850,8850,8850,0
|
|
20230720,170400,281709530,8850,8850,8850,8850,0
|
|
20230720,170300,281709530,8850,8850,8850,8850,0
|
|
20230720,170200,281709530,8850,8850,8850,8850,0
|
|
20230720,170100,281709530,8850,8850,8850,8850,0
|
|
20230720,170000,281709530,8850,8850,8850,8850,0
|
|
20230720,165900,281709530,8850,8850,8850,8850,0
|
|
20230720,165800,281709530,8850,8850,8850,8850,0
|
|
20230720,165700,281709530,8850,8850,8850,8850,0
|
|
20230720,165600,281709530,8850,8850,8850,8850,0
|
|
20230720,165500,281709530,8850,8850,8850,8850,0
|
|
20230720,165400,281709530,8850,8850,8850,8850,0
|
|
20230720,165300,281709530,8850,8850,8850,8850,0
|
|
20230720,165200,281709530,8850,8850,8850,8850,0
|
|
20230720,165100,281709530,8850,8850,8850,8850,0
|
|
20230720,165000,281709530,8850,8850,8850,8850,0
|
|
20230720,164900,281709530,8850,8850,8850,8850,0
|
|
20230720,164800,281709530,8850,8850,8850,8850,0
|
|
20230720,164700,281709530,8850,8850,8850,8850,0
|
|
20230720,164600,281709530,8850,8850,8850,8850,0
|
|
20230720,164500,281709530,8850,8850,8850,8850,0
|
|
20230720,164400,281709530,8850,8850,8850,8850,0
|
|
20230720,164300,281709530,8850,8850,8850,8850,0
|
|
20230720,164200,281709530,8850,8850,8850,8850,0
|
|
20230720,164100,281709530,8850,8850,8850,8850,0
|
|
20230720,164000,281709530,8850,8850,8850,8850,0
|
|
20230720,163900,281709530,8850,8850,8850,8850,0
|
|
20230720,163800,281709530,8850,8850,8850,8850,217
|
|
20230720,163700,281709530,8850,8850,8850,8850,0
|
|
20230720,163600,281709530,8850,8850,8850,8850,0
|
|
20230720,163500,281709530,8850,8850,8850,8850,0
|
|
20230720,163400,281709530,8850,8850,8850,8850,0
|
|
20230720,163300,281709530,8850,8850,8850,8850,0
|
|
20230720,163200,281709530,8850,8850,8850,8850,0
|
|
20230720,163100,281709530,8850,8850,8850,8850,0
|
|
20230720,163000,281709530,8850,8850,8850,8850,0
|
|
20230720,162900,281709530,8850,8850,8850,8850,0
|
|
20230720,162800,281709530,8850,8850,8850,8850,0
|
|
20230720,162700,281709530,8850,8850,8850,8850,0
|
|
20230720,162600,281709530,8850,8850,8850,8850,0
|
|
20230720,162500,281709530,8850,8850,8850,8850,0
|
|
20230720,162400,281709530,8850,8850,8850,8850,0
|
|
20230720,162300,281709530,8850,8850,8850,8850,0
|
|
20230720,162200,281709530,8850,8850,8850,8850,0
|
|
20230720,162100,281709530,8850,8850,8850,8850,0
|
|
20230720,162000,281709530,8850,8850,8850,8850,0
|
|
20230720,161900,281709530,8850,8850,8850,8850,0
|
|
20230720,161800,281709530,8850,8850,8850,8850,0
|
|
20230720,161700,281709530,8850,8850,8850,8850,0
|
|
20230720,161600,281709530,8850,8850,8850,8850,0
|
|
20230720,161500,281709530,8850,8850,8850,8850,0
|
|
20230720,161400,281709530,8850,8850,8850,8850,0
|
|
20230720,161300,281709530,8850,8850,8850,8850,0
|
|
20230720,161200,281709530,8850,8850,8850,8850,0
|
|
20230720,161100,281709530,8850,8850,8850,8850,0
|
|
20230720,161000,281709530,8850,8850,8850,8850,0
|
|
20230720,160900,281709530,8850,8850,8850,8850,0
|
|
20230720,160800,281709530,8850,8850,8850,8850,217
|
|
20230720,160700,281709530,8850,8850,8850,8850,0
|
|
20230720,160600,281709530,8850,8850,8850,8850,0
|
|
20230720,160500,281709530,8850,8850,8850,8850,0
|
|
20230720,160400,281709530,8850,8850,8850,8850,0
|
|
20230720,160300,281709530,8850,8850,8850,8850,0
|
|
20230720,160200,281709530,8850,8850,8850,8850,0
|
|
20230720,160100,281709530,8850,8850,8850,8850,0
|
|
20230720,160000,281709530,8850,8850,8850,8850,0
|
|
20230720,155900,281709530,8850,8850,8850,8850,0
|
|
20230720,155800,281709530,8850,8850,8850,8850,0
|
|
20230720,155700,281709530,8850,8850,8850,8850,0
|
|
20230720,155600,281709530,8850,8850,8850,8850,0
|
|
20230720,155500,281709530,8850,8850,8850,8850,0
|
|
20230720,155400,281709530,8850,8850,8850,8850,0
|
|
20230720,155300,281709530,8850,8850,8850,8850,0
|
|
20230720,155200,281709530,8850,8850,8850,8850,0
|
|
20230720,155100,281709530,8850,8850,8850,8850,0
|
|
20230720,155000,281709530,8850,8850,8850,8850,0
|
|
20230720,154900,281709530,8850,8850,8850,8850,0
|
|
20230720,154800,281709530,8850,8850,8850,8850,0
|
|
20230720,154700,281709530,8850,8850,8850,8850,0
|
|
20230720,154600,281709530,8850,8850,8850,8850,0
|
|
20230720,154500,281709530,8850,8850,8850,8850,0
|
|
20230720,154400,281709530,8850,8850,8850,8850,0
|
|
20230720,154300,281709530,8850,8850,8850,8850,0
|
|
20230720,154200,281709530,8850,8850,8850,8850,0
|
|
20230720,154100,281709530,8850,8850,8850,8850,0
|
|
20230720,154000,281709530,8850,8850,8850,8850,0
|
|
20230720,153900,281709530,8850,8850,8850,8850,0
|
|
20230720,153800,281709530,8850,8850,8850,8850,217
|
|
20230720,153700,281709530,8850,8850,8850,8850,0
|
|
20230720,153600,281709530,8850,8850,8850,8850,0
|
|
20230720,153500,281709530,8850,8850,8850,8850,0
|
|
20230720,153400,281709530,8850,8850,8850,8850,0
|
|
20230720,153300,281709530,8850,8850,8850,8850,0
|
|
20230720,153200,281709530,8850,8850,8850,8850,0
|
|
20230720,153100,281709530,8850,8850,8850,8850,0
|
|
20230720,153000,281709530,8850,8850,8850,8850,217
|
|
20230720,152900,279789080,8840,8840,8840,8840,0
|
|
20230720,152800,279789080,8840,8840,8840,8840,0
|
|
20230720,152700,279789080,8840,8840,8840,8840,0
|
|
20230720,152600,279789080,8840,8840,8840,8840,0
|
|
20230720,152500,279789080,8840,8840,8840,8840,0
|
|
20230720,152400,279789080,8840,8840,8840,8840,0
|
|
20230720,152300,279789080,8840,8840,8840,8840,0
|
|
20230720,152200,279789080,8840,8840,8840,8840,0
|
|
20230720,152100,279789080,8840,8840,8840,8840,0
|
|
20230720,152000,279789080,8840,8840,8840,8840,0
|
|
20230720,151900,279789080,8840,8830,8840,8830,2
|
|
20230720,151800,279771410,8840,8780,8840,8780,497
|
|
20230720,151700,275407640,8780,8840,8840,8780,98
|
|
20230720,151600,274546200,8790,8790,8790,8790,23
|
|
20230720,151500,274344030,8790,8800,8800,8790,650
|
|
20230720,151400,268630460,8800,8800,8800,8800,100
|
|
20230720,151300,267750460,8800,8810,8810,8800,180
|
|
20230720,151200,266166390,8800,8800,8800,8800,0
|
|
20230720,151100,266166390,8800,8830,8830,8800,2070
|
|
20230720,151000,247925030,8840,8840,8840,8840,0
|
|
20230720,150900,247925030,8840,8840,8840,8840,0
|
|
20230720,150800,247925030,8840,8840,8840,8840,0
|
|
20230720,150700,247925030,8840,8840,8840,8840,0
|
|
20230720,150600,247925030,8840,8840,8840,8840,0
|
|
20230720,150500,247925030,8840,8840,8840,8840,0
|
|
20230720,150400,247925030,8840,8840,8840,8840,132
|
|
20230720,150300,246758150,8830,8840,8840,8830,86
|
|
20230720,150200,245998540,8840,8840,8840,8840,0
|
|
20230720,150100,245998540,8840,8840,8840,8840,0
|
|
20230720,150000,245998540,8840,8840,8840,8840,430
|
|
20230720,145900,242197340,8840,8840,8840,8840,0
|
|
20230720,145800,242197340,8840,8840,8840,8840,100
|
|
20230720,145700,241313340,8850,8850,8850,8850,0
|
|
20230720,145600,241313340,8850,8850,8850,8850,0
|
|
20230720,145500,241313340,8850,8850,8850,8850,81
|
|
20230720,145400,240596490,8850,8850,8850,8850,0
|
|
20230720,145300,240596490,8850,8850,8850,8850,0
|
|
20230720,145200,240596490,8850,8850,8850,8850,2
|
|
20230720,145100,240578790,8850,8850,8850,8850,0
|
|
20230720,145000,240578790,8850,8850,8850,8850,0
|
|
20230720,144900,240578790,8850,8850,8850,8850,20
|
|
20230720,144800,240401790,8860,8860,8860,8860,7
|
|
20230720,144700,240339770,8850,8850,8850,8850,7
|
|
20230720,144600,240277820,8860,8860,8860,8860,39
|
|
20230720,144500,239932280,8860,8860,8860,8860,32
|
|
20230720,144400,239648760,8860,8860,8860,8860,0
|
|
20230720,144300,239648760,8860,8860,8860,8860,0
|
|
20230720,144200,239648760,8860,8860,8860,8860,0
|
|
20230720,144100,239648760,8860,8860,8860,8860,0
|
|
20230720,144000,239648760,8860,8860,8860,8860,100
|
|
20230720,143900,238762760,8860,8860,8860,8860,0
|
|
20230720,143800,238762760,8860,8860,8860,8860,13
|
|
20230720,143700,238647580,8860,8860,8860,8860,0
|
|
20230720,143600,238647580,8860,8860,8860,8860,0
|
|
20230720,143500,238647580,8860,8860,8860,8860,0
|
|
20230720,143400,238647580,8860,8860,8860,8860,1161
|
|
20230720,143300,228361120,8860,8860,8860,8860,0
|
|
20230720,143200,228361120,8860,8860,8860,8860,0
|
|
20230720,143100,228361120,8860,8860,8860,8860,0
|
|
20230720,143000,228361120,8860,8860,8860,8860,1
|
|
20230720,142900,228352260,8860,8860,8860,8860,0
|
|
20230720,142800,228352260,8860,8860,8860,8860,69
|
|
20230720,142700,227740920,8860,8860,8860,8860,0
|
|
20230720,142600,227740920,8860,8860,8860,8860,131
|
|
20230720,142500,226580260,8860,8860,8860,8860,0
|
|
20230720,142400,226580260,8860,8860,8860,8860,0
|
|
20230720,142300,226580260,8860,8860,8860,8860,0
|
|
20230720,142200,226580260,8860,8860,8860,8860,0
|
|
20230720,142100,226580260,8860,8860,8860,8860,0
|
|
20230720,142000,226580260,8860,8860,8860,8860,0
|
|
20230720,141900,226580260,8860,8860,8860,8860,0
|
|
20230720,141800,226580260,8860,8860,8860,8860,0
|
|
20230720,141700,226580260,8860,8860,8860,8860,0
|
|
20230720,141600,226580260,8860,8860,8860,8860,0
|
|
20230720,141500,226580260,8860,8860,8860,8860,0
|
|
20230720,141400,226580260,8860,8870,8870,8860,3
|
|
20230720,141300,226553660,8860,8850,8860,8850,2
|
|
20230720,141200,226535950,8830,8840,8840,8830,123
|
|
20230720,141100,225449750,8830,8830,8830,8830,0
|
|
20230720,141000,225449750,8830,8830,8830,8830,1
|
|
20230720,140900,225440920,8830,8870,8870,8830,3
|
|
20230720,140800,225414390,8830,8830,8830,8820,200
|
|
20230720,140700,223649270,8820,8850,8850,8820,1000
|
|
20230720,140600,214823310,8880,8880,8880,8880,0
|
|
20230720,140500,214823310,8880,8880,8880,8880,0
|
|
20230720,140400,214823310,8880,8880,8880,8880,1
|
|
20230720,140300,214814430,8850,8850,8850,8850,290
|
|
20230720,140200,212247930,8860,8860,8860,8860,44
|
|
20230720,140100,211858090,8860,8860,8860,8860,0
|
|
20230720,140000,211858090,8860,8870,8870,8860,1000
|
|
20230720,135900,202997890,8860,8860,8860,8860,0
|
|
20230720,135800,202997890,8860,8870,8870,8860,22
|
|
20230720,135700,202802790,8870,8870,8870,8870,1
|
|
20230720,135600,202793920,8880,8860,8880,8860,277
|
|
20230720,135500,200336880,8860,8860,8860,8860,15
|
|
20230720,135400,200203980,8860,8860,8860,8860,0
|
|
20230720,135300,200203980,8860,8860,8860,8860,36
|
|
20230720,135200,199885020,8870,8870,8870,8870,23
|
|
20230720,135100,199681010,8870,8870,8870,8870,27
|
|
20230720,135000,199441520,8870,8870,8870,8870,50
|
|
20230720,134900,198998020,8870,8870,8870,8870,0
|
|
20230720,134800,198998020,8870,8850,8870,8850,290
|
|
20230720,134700,196430920,8850,8850,8850,8850,1
|
|
20230720,134600,196422070,8850,8850,8850,8850,0
|
|
20230720,134500,196422070,8850,8850,8850,8850,10
|
|
20230720,134400,196333570,8850,8860,8860,8850,221
|
|
20230720,134300,194376220,8850,8850,8850,8850,0
|
|
20230720,134200,194376220,8850,8850,8850,8850,0
|
|
20230720,134100,194376220,8850,8850,8850,8850,0
|
|
20230720,134000,194376220,8850,8850,8850,8850,429
|
|
20230720,133900,190579570,8840,8830,8840,8830,636
|
|
20230720,133800,184962210,8820,8820,8820,8820,0
|
|
20230720,133700,184962210,8820,8820,8820,8820,0
|
|
20230720,133600,184962210,8820,8820,8820,8820,0
|
|
20230720,133500,184962210,8820,8820,8820,8820,0
|
|
20230720,133400,184962210,8820,8820,8820,8820,0
|
|
20230720,133300,184962210,8820,8820,8820,8820,197
|
|
20230720,133200,183224670,8830,8830,8830,8830,0
|
|
20230720,133100,183224670,8830,8830,8830,8830,1
|
|
20230720,133000,183215840,8820,8820,8820,8820,0
|
|
20230720,132900,183215840,8820,8820,8820,8820,0
|
|
20230720,132800,183215840,8820,8820,8820,8820,0
|
|
20230720,132700,183215840,8820,8820,8820,8820,3
|
|
20230720,132600,183189380,8830,8820,8830,8820,6
|
|
20230720,132500,183136450,8820,8810,8820,8810,91
|
|
20230720,132400,182333890,8810,8800,8810,8800,61
|
|
20230720,132300,181796510,8800,8820,8820,8800,103
|
|
20230720,132200,180888110,8820,8820,8820,8820,0
|
|
20230720,132100,180888110,8820,8820,8820,8820,0
|
|
20230720,132000,180888110,8820,8820,8820,8820,2
|
|
20230720,131900,180870470,8800,8800,8800,8800,1
|
|
20230720,131800,180861670,8800,8800,8800,8800,0
|
|
20230720,131700,180861670,8800,8800,8800,8800,41
|
|
20230720,131600,180500870,8800,8800,8800,8800,0
|
|
20230720,131500,180500870,8800,8800,8800,8800,0
|
|
20230720,131400,180500870,8800,8800,8800,8800,66
|
|
20230720,131300,179920070,8780,8780,8780,8780,0
|
|
20230720,131200,179920070,8780,8780,8780,8780,118
|
|
20230720,131100,178884030,8780,8780,8780,8780,11
|
|
20230720,131000,178787450,8780,8780,8780,8780,0
|
|
20230720,130900,178787450,8780,8780,8780,8780,0
|
|
20230720,130800,178787450,8780,8780,8780,8780,0
|
|
20230720,130700,178787450,8780,8780,8780,8780,44
|
|
20230720,130600,178401130,8800,8800,8800,8800,0
|
|
20230720,130500,178401130,8800,8800,8800,8800,0
|
|
20230720,130400,178401130,8800,8800,8800,8800,0
|
|
20230720,130300,178401130,8800,8800,8800,8800,0
|
|
20230720,130200,178401130,8800,8800,8800,8800,0
|
|
20230720,130100,178401130,8800,8800,8800,8800,12
|
|
20230720,130000,178295530,8800,8800,8800,8800,170
|
|
20230720,125900,176799530,8800,8800,8800,8800,0
|
|
20230720,125800,176799530,8800,8800,8800,8800,0
|
|
20230720,125700,176799530,8800,8800,8800,8800,0
|
|
20230720,125600,176799530,8800,8800,8800,8800,0
|
|
20230720,125500,176799530,8800,8800,8800,8800,0
|
|
20230720,125400,176799530,8800,8790,8800,8790,830
|
|
20230720,125300,169496370,8780,8780,8780,8780,0
|
|
20230720,125200,169496370,8780,8780,8780,8780,0
|
|
20230720,125100,169496370,8780,8780,8780,8780,0
|
|
20230720,125000,169496370,8780,8780,8780,8780,0
|
|
20230720,124900,169496370,8780,8780,8780,8780,0
|
|
20230720,124800,169496370,8780,8780,8780,8780,0
|
|
20230720,124700,169496370,8780,8780,8780,8780,0
|
|
20230720,124600,169496370,8780,8780,8780,8780,83
|
|
20230720,124500,168767630,8780,8780,8780,8780,5
|
|
20230720,124400,168723730,8780,8780,8780,8780,5
|
|
20230720,124300,168679830,8780,8780,8780,8780,109
|
|
20230720,124200,167722810,8780,8780,8780,8780,0
|
|
20230720,124100,167722810,8780,8780,8780,8780,0
|
|
20230720,124000,167722810,8780,8780,8780,8780,0
|
|
20230720,123900,167722810,8780,8780,8780,8780,0
|
|
20230720,123800,167722810,8780,8780,8780,8780,0
|
|
20230720,123700,167722810,8780,8780,8780,8780,0
|
|
20230720,123600,167722810,8780,8780,8780,8780,207
|
|
20230720,123500,165905350,8790,8790,8790,8790,0
|
|
20230720,123400,165905350,8790,8790,8790,8790,2
|
|
20230720,123300,165887770,8790,8790,8790,8790,111
|
|
20230720,123200,164912080,8780,8780,8780,8780,0
|
|
20230720,123100,164912080,8780,8780,8780,8780,0
|
|
20230720,123000,164912080,8780,8780,8780,8780,68
|
|
20230720,122900,164315040,8790,8790,8790,8790,0
|
|
20230720,122800,164315040,8790,8790,8790,8790,0
|
|
20230720,122700,164315040,8790,8790,8790,8790,0
|
|
20230720,122600,164315040,8790,8790,8790,8790,10
|
|
20230720,122500,164227140,8790,8790,8790,8790,1
|
|
20230720,122400,164218350,8760,8760,8760,8760,0
|
|
20230720,122300,164218350,8760,8760,8760,8760,326
|
|
20230720,122200,161362590,8800,8800,8800,8800,300
|
|
20230720,122100,158722590,8760,8760,8760,8760,0
|
|
20230720,122000,158722590,8760,8760,8760,8760,0
|
|
20230720,121900,158722590,8760,8760,8760,8760,0
|
|
20230720,121800,158722590,8760,8760,8760,8760,57
|
|
20230720,121700,158223270,8760,8760,8760,8760,58
|
|
20230720,121600,157715190,8760,8760,8760,8760,40
|
|
20230720,121500,157364790,8760,8760,8760,8760,0
|
|
20230720,121400,157364790,8760,8760,8760,8760,0
|
|
20230720,121300,157364790,8760,8760,8760,8760,0
|
|
20230720,121200,157364790,8760,8770,8770,8760,123
|
|
20230720,121100,156286670,8760,8750,8770,8750,516
|
|
20230720,121000,151765800,8750,8760,8760,8750,300
|
|
20230720,120900,149140290,8750,8750,8750,8750,0
|
|
20230720,120800,149140290,8750,8750,8750,8750,0
|
|
20230720,120700,149140290,8750,8750,8750,8750,0
|
|
20230720,120600,149140290,8750,8750,8750,8750,0
|
|
20230720,120500,149140290,8750,8750,8750,8750,0
|
|
20230720,120400,149140290,8750,8750,8750,8750,200
|
|
20230720,120300,147390290,8750,8750,8750,8750,0
|
|
20230720,120200,147390290,8750,8760,8760,8750,2700
|
|
20230720,120100,123761320,8770,8770,8770,8770,69
|
|
20230720,120000,123156190,8770,8770,8770,8770,34
|
|
20230720,115900,122858010,8770,8770,8770,8770,0
|
|
20230720,115800,122858010,8770,8770,8770,8770,0
|
|
20230720,115700,122858010,8770,8770,8770,8770,0
|
|
20230720,115600,122858010,8770,8770,8770,8770,0
|
|
20230720,115500,122858010,8770,8780,8780,8770,1650
|
|
20230720,115400,108381200,8790,8790,8790,8790,0
|
|
20230720,115300,108381200,8790,8790,8790,8790,0
|
|
20230720,115200,108381200,8790,8790,8790,8790,0
|
|
20230720,115100,108381200,8790,8790,8790,8790,1103
|
|
20230720,115000,98685830,8790,8790,8790,8790,0
|
|
20230720,114900,98685830,8790,8790,8790,8790,0
|
|
20230720,114800,98685830,8790,8800,8800,8790,4
|
|
20230720,114700,98650640,8800,8800,8800,8800,0
|
|
20230720,114600,98650640,8800,8800,8800,8800,107
|
|
20230720,114500,97709040,8790,8790,8790,8790,0
|
|
20230720,114400,97709040,8790,8790,8790,8790,0
|
|
20230720,114300,97709040,8790,8790,8790,8790,0
|
|
20230720,114200,97709040,8790,8790,8790,8790,15
|
|
20230720,114100,97577190,8790,8790,8790,8790,0
|
|
20230720,114000,97577190,8790,8790,8790,8790,0
|
|
20230720,113900,97577190,8790,8790,8790,8790,6
|
|
20230720,113800,97524450,8820,8820,8820,8820,0
|
|
20230720,113700,97524450,8820,8820,8820,8820,0
|
|
20230720,113600,97524450,8820,8820,8820,8820,0
|
|
20230720,113500,97524450,8820,8820,8820,8820,0
|
|
20230720,113400,97524450,8820,8820,8820,8820,0
|
|
20230720,113300,97524450,8820,8820,8820,8820,0
|
|
20230720,113200,97524450,8820,8820,8820,8820,0
|
|
20230720,113100,97524450,8820,8820,8820,8820,30
|
|
20230720,113000,97259850,8780,8780,8780,8780,0
|
|
20230720,112900,97259850,8780,8790,8790,8780,150
|
|
20230720,112800,95942550,8790,8790,8790,8790,0
|
|
20230720,112700,95942550,8790,8790,8790,8790,0
|
|
20230720,112600,95942550,8790,8790,8790,8790,0
|
|
20230720,112500,95942550,8790,8790,8790,8790,0
|
|
20230720,112400,95942550,8790,8790,8790,8790,0
|
|
20230720,112300,95942550,8790,8790,8790,8790,0
|
|
20230720,112200,95942550,8790,8790,8790,8790,30
|
|
20230720,112100,95678850,8790,8790,8790,8790,0
|
|
20230720,112000,95678850,8790,8790,8790,8790,0
|
|
20230720,111900,95678850,8790,8790,8790,8790,0
|
|
20230720,111800,95678850,8790,8810,8810,8790,150
|
|
20230720,111700,94360300,8790,8790,8790,8790,0
|
|
20230720,111600,94360300,8790,8790,8790,8790,0
|
|
20230720,111500,94360300,8790,8790,8790,8790,0
|
|
20230720,111400,94360300,8790,8790,8790,8790,0
|
|
20230720,111300,94360300,8790,8790,8790,8790,0
|
|
20230720,111200,94360300,8790,8810,8810,8790,178
|
|
20230720,111100,92795370,8820,8820,8820,8820,0
|
|
20230720,111000,92795370,8820,8820,8820,8820,0
|
|
20230720,110900,92795370,8820,8820,8820,8820,0
|
|
20230720,110800,92795370,8820,8820,8820,8820,0
|
|
20230720,110700,92795370,8820,8820,8820,8820,0
|
|
20230720,110600,92795370,8820,8820,8820,8820,0
|
|
20230720,110500,92795370,8820,8820,8820,8820,20
|
|
20230720,110400,92618970,8820,8820,8820,8820,0
|
|
20230720,110300,92618970,8820,8820,8820,8820,0
|
|
20230720,110200,92618970,8820,8820,8820,8820,5
|
|
20230720,110100,92574870,8820,8820,8820,8820,0
|
|
20230720,110000,92574870,8820,8820,8820,8820,436
|
|
20230720,105900,88729350,8820,8820,8820,8820,439
|
|
20230720,105800,84857370,8830,8830,8830,8830,0
|
|
20230720,105700,84857370,8830,8820,8830,8820,388
|
|
20230720,105600,81435110,8800,8800,8800,8800,22
|
|
20230720,105500,81241510,8800,8800,8800,8800,8
|
|
20230720,105400,81171110,8800,8800,8800,8780,81
|
|
20230720,105300,80458480,8800,8800,8800,8800,147
|
|
20230720,105200,79164880,8770,8770,8770,8770,0
|
|
20230720,105100,79164880,8770,8770,8770,8770,0
|
|
20230720,105000,79164880,8770,8770,8770,8770,0
|
|
20230720,104900,79164880,8770,8770,8770,8770,0
|
|
20230720,104800,79164880,8770,8770,8770,8770,0
|
|
20230720,104700,79164880,8770,8770,8770,8770,0
|
|
20230720,104600,79164880,8770,8770,8770,8770,0
|
|
20230720,104500,79164880,8770,8770,8770,8770,0
|
|
20230720,104400,79164880,8770,8770,8770,8770,0
|
|
20230720,104300,79164880,8770,8770,8770,8770,0
|
|
20230720,104200,79164880,8770,8770,8770,8770,0
|
|
20230720,104100,79164880,8770,8770,8770,8770,0
|
|
20230720,104000,79164880,8770,8770,8770,8770,0
|
|
20230720,103900,79164880,8770,8770,8770,8770,0
|
|
20230720,103800,79164880,8770,8770,8770,8770,0
|
|
20230720,103700,79164880,8770,8770,8770,8770,0
|
|
20230720,103600,79164880,8770,8770,8770,8770,0
|
|
20230720,103500,79164880,8770,8770,8770,8770,0
|
|
20230720,103400,79164880,8770,8770,8770,8770,0
|
|
20230720,103300,79164880,8770,8770,8770,8770,0
|
|
20230720,103200,79164880,8770,8770,8770,8770,0
|
|
20230720,103100,79164880,8770,8770,8770,8770,0
|
|
20230720,103000,79164880,8770,8770,8770,8770,0
|
|
20230720,102900,79164880,8770,8770,8770,8770,0
|
|
20230720,102800,79164880,8770,8770,8770,8770,0
|
|
20230720,102700,79164880,8770,8770,8770,8770,103
|
|
20230720,102600,78261570,8770,8770,8770,8770,0
|
|
20230720,102500,78261570,8770,8770,8770,8770,0
|
|
20230720,102400,78261570,8770,8820,8820,8770,33
|
|
20230720,102300,77971860,8760,8760,8760,8760,0
|
|
20230720,102200,77971860,8760,8760,8760,8760,262
|
|
20230720,102100,75676740,8760,8770,8770,8760,289
|
|
20230720,102000,73144900,8820,8810,8820,8810,200
|
|
20230720,101900,71381100,8800,8800,8800,8800,0
|
|
20230720,101800,71381100,8800,8800,8800,8800,0
|
|
20230720,101700,71381100,8800,8800,8800,8800,0
|
|
20230720,101600,71381100,8800,8770,8800,8770,300
|
|
20230720,101500,68742630,8770,8770,8770,8770,0
|
|
20230720,101400,68742630,8770,8770,8770,8770,8
|
|
20230720,101300,68672470,8770,8770,8770,8770,0
|
|
20230720,101200,68672470,8770,8770,8770,8770,0
|
|
20230720,101100,68672470,8770,8770,8770,8770,10
|
|
20230720,101000,68584770,8750,8750,8750,8750,0
|
|
20230720,100900,68584770,8750,8750,8750,8750,0
|
|
20230720,100800,68584770,8750,8760,8760,8750,1606
|
|
20230720,100700,54531910,8760,8760,8760,8760,0
|
|
20230720,100600,54531910,8760,8760,8760,8760,6
|
|
20230720,100500,54479350,8760,8760,8760,8760,199
|
|
20230720,100400,52736110,8760,8760,8760,8760,0
|
|
20230720,100300,52736110,8760,8760,8760,8760,1816
|
|
20230720,100200,36827950,8760,8760,8760,8760,0
|
|
20230720,100100,36827950,8760,8780,8780,8760,1184
|
|
20230720,100000,26448330,8770,8780,8780,8770,700
|
|
20230720,095900,20303590,8780,8780,8780,8780,0
|
|
20230720,095800,20303590,8780,8780,8780,8780,0
|
|
20230720,095700,20303590,8780,8780,8780,8780,0
|
|
20230720,095600,20303590,8780,8780,8780,8780,0
|
|
20230720,095500,20303590,8780,8780,8780,8780,40
|
|
20230720,095400,19952390,8800,8800,8800,8800,0
|
|
20230720,095300,19952390,8800,8800,8800,8800,0
|
|
20230720,095200,19952390,8800,8800,8800,8800,2
|
|
20230720,095100,19934790,8780,8780,8780,8780,0
|
|
20230720,095000,19934790,8780,8780,8780,8780,0
|
|
20230720,094900,19934790,8780,8780,8780,8780,0
|
|
20230720,094800,19934790,8780,8780,8780,8780,2
|
|
20230720,094700,19917230,8780,8780,8780,8780,0
|
|
20230720,094600,19917230,8780,8780,8780,8780,0
|
|
20230720,094500,19917230,8780,8780,8780,8780,0
|
|
20230720,094400,19917230,8780,8780,8780,8780,0
|
|
20230720,094300,19917230,8780,8780,8780,8780,0
|
|
20230720,094200,19917230,8780,8790,8790,8780,70
|
|
20230720,094100,19302180,8790,8790,8790,8790,5
|
|
20230720,094000,19258230,8800,8800,8800,8800,135
|
|
20230720,093900,18070230,8810,8810,8810,8810,0
|
|
20230720,093800,18070230,8810,8810,8810,8810,1
|
|
20230720,093700,18061420,8810,8810,8810,8810,0
|
|
20230720,093600,18061420,8810,8810,8810,8810,0
|
|
20230720,093500,18061420,8810,8810,8810,8810,0
|
|
20230720,093400,18061420,8810,8810,8810,8810,50
|
|
20230720,093300,17620920,8810,8810,8810,8810,71
|
|
20230720,093200,16995410,8810,8800,8810,8800,404
|
|
20230720,093100,13440190,8800,8790,8800,8790,5
|
|
20230720,093000,13396200,8780,8780,8780,8780,72
|
|
20230720,092900,12764040,8780,8780,8780,8780,0
|
|
20230720,092800,12764040,8780,8770,8780,8770,4
|
|
20230720,092700,12728950,8770,8770,8770,8770,100
|
|
20230720,092600,11851950,8770,8770,8770,8770,1
|
|
20230720,092500,11843180,8800,8800,8800,8800,1
|
|
20230720,092400,11834380,8760,8760,8760,8760,0
|
|
20230720,092300,11834380,8760,8770,8770,8760,700
|
|
20230720,092200,5696770,8770,8770,8770,8770,0
|
|
20230720,092100,5696770,8770,8770,8770,8770,0
|
|
20230720,092000,5696770,8770,8770,8770,8770,70
|
|
20230720,091900,5082870,8770,8770,8770,8770,159
|
|
20230720,091800,3688440,8770,8800,8800,8770,71
|
|
20230720,091700,3065470,8800,8800,8800,8800,11
|
|
20230720,091600,2968670,8800,8800,8800,8800,0
|
|
20230720,091500,2968670,8800,8800,8800,8800,0
|
|
20230720,091400,2968670,8800,8800,8800,8800,0
|
|
20230720,091300,2968670,8800,8800,8800,8800,0
|
|
20230720,091200,2968670,8800,8800,8800,8800,1
|
|
20230720,091100,2959870,8750,8750,8750,8750,1
|
|
20230720,091000,2951120,8750,8770,8770,8750,52
|
|
20230720,090900,2495120,8800,8800,8800,8800,0
|
|
20230720,090800,2495120,8800,8800,8800,8800,1
|
|
20230720,090700,2486320,8790,8790,8790,8790,2
|
|
20230720,090600,2468740,8750,8770,8770,8750,64
|
|
20230720,090500,1908410,8770,8800,8800,8770,68
|
|
20230720,090400,1311230,8810,8810,8810,8810,0
|
|
20230720,090300,1311230,8810,8810,8810,8810,11
|
|
20230720,090200,1214320,8820,8820,8820,8820,0
|
|
20230720,090100,1214320,8820,8850,8870,8820,107
|
|
20230720,090000,265500,8850,8850,8850,8850,30
|