610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,190700,318064310,8770,8770,8770,8770,405
|
|
20230721,190600,318064310,8770,8770,8770,8770,0
|
|
20230721,190500,318064310,8770,8770,8770,8770,0
|
|
20230721,190400,318064310,8770,8770,8770,8770,0
|
|
20230721,190300,318064310,8770,8770,8770,8770,0
|
|
20230721,190200,318064310,8770,8770,8770,8770,0
|
|
20230721,190100,318064310,8770,8770,8770,8770,0
|
|
20230721,190000,318064310,8770,8770,8770,8770,0
|
|
20230721,185900,318064310,8770,8770,8770,8770,0
|
|
20230721,185800,318064310,8770,8770,8770,8770,0
|
|
20230721,185700,318064310,8770,8770,8770,8770,0
|
|
20230721,185600,318064310,8770,8770,8770,8770,0
|
|
20230721,185500,318064310,8770,8770,8770,8770,0
|
|
20230721,185400,318064310,8770,8770,8770,8770,0
|
|
20230721,185300,318064310,8770,8770,8770,8770,0
|
|
20230721,185200,318064310,8770,8770,8770,8770,0
|
|
20230721,185100,318064310,8770,8770,8770,8770,0
|
|
20230721,185000,318064310,8770,8770,8770,8770,0
|
|
20230721,184900,318064310,8770,8770,8770,8770,0
|
|
20230721,184800,318064310,8770,8770,8770,8770,0
|
|
20230721,184700,318064310,8770,8770,8770,8770,0
|
|
20230721,184600,318064310,8770,8770,8770,8770,0
|
|
20230721,184500,318064310,8770,8770,8770,8770,0
|
|
20230721,184400,318064310,8770,8770,8770,8770,0
|
|
20230721,184300,318064310,8770,8770,8770,8770,0
|
|
20230721,184200,318064310,8770,8770,8770,8770,0
|
|
20230721,184100,318064310,8770,8770,8770,8770,0
|
|
20230721,184000,318064310,8770,8770,8770,8770,0
|
|
20230721,183900,318064310,8770,8770,8770,8770,0
|
|
20230721,183800,318064310,8770,8770,8770,8770,0
|
|
20230721,183700,318064310,8770,8770,8770,8770,405
|
|
20230721,183600,318064310,8770,8770,8770,8770,0
|
|
20230721,183500,318064310,8770,8770,8770,8770,0
|
|
20230721,183400,318064310,8770,8770,8770,8770,0
|
|
20230721,183300,318064310,8770,8770,8770,8770,0
|
|
20230721,183200,318064310,8770,8770,8770,8770,0
|
|
20230721,183100,318064310,8770,8770,8770,8770,0
|
|
20230721,183000,318064310,8770,8770,8770,8770,0
|
|
20230721,182900,318064310,8770,8770,8770,8770,0
|
|
20230721,182800,318064310,8770,8770,8770,8770,0
|
|
20230721,182700,318064310,8770,8770,8770,8770,0
|
|
20230721,182600,318064310,8770,8770,8770,8770,0
|
|
20230721,182500,318064310,8770,8770,8770,8770,0
|
|
20230721,182400,318064310,8770,8770,8770,8770,0
|
|
20230721,182300,318064310,8770,8770,8770,8770,0
|
|
20230721,182200,318064310,8770,8770,8770,8770,0
|
|
20230721,182100,318064310,8770,8770,8770,8770,0
|
|
20230721,182000,318064310,8770,8770,8770,8770,0
|
|
20230721,181900,318064310,8770,8770,8770,8770,0
|
|
20230721,181800,318064310,8770,8770,8770,8770,0
|
|
20230721,181700,318064310,8770,8770,8770,8770,0
|
|
20230721,181600,318064310,8770,8770,8770,8770,0
|
|
20230721,181500,318064310,8770,8770,8770,8770,0
|
|
20230721,181400,318064310,8770,8770,8770,8770,0
|
|
20230721,181300,318064310,8770,8770,8770,8770,0
|
|
20230721,181200,318064310,8770,8770,8770,8770,0
|
|
20230721,181100,318064310,8770,8770,8770,8770,0
|
|
20230721,181000,318064310,8770,8770,8770,8770,0
|
|
20230721,180900,318064310,8770,8770,8770,8770,0
|
|
20230721,180800,318064310,8770,8770,8770,8770,0
|
|
20230721,180700,318064310,8770,8770,8770,8770,405
|
|
20230721,180600,318064310,8770,8770,8770,8770,0
|
|
20230721,180500,318064310,8770,8770,8770,8770,0
|
|
20230721,180400,318064310,8770,8770,8770,8770,0
|
|
20230721,180300,318064310,8770,8770,8770,8770,0
|
|
20230721,180200,318064310,8770,8770,8770,8770,0
|
|
20230721,180100,318064310,8770,8770,8770,8770,0
|
|
20230721,180000,318064310,8770,8770,8770,8770,0
|
|
20230721,175900,318064310,8770,8770,8770,8770,0
|
|
20230721,175800,318064310,8770,8770,8770,8770,0
|
|
20230721,175700,318064310,8770,8770,8770,8770,0
|
|
20230721,175600,318064310,8770,8770,8770,8770,0
|
|
20230721,175500,318064310,8770,8770,8770,8770,0
|
|
20230721,175400,318064310,8770,8770,8770,8770,0
|
|
20230721,175300,318064310,8770,8770,8770,8770,0
|
|
20230721,175200,318064310,8770,8770,8770,8770,0
|
|
20230721,175100,318064310,8770,8770,8770,8770,0
|
|
20230721,175000,318064310,8770,8770,8770,8770,0
|
|
20230721,174900,318064310,8770,8770,8770,8770,0
|
|
20230721,174800,318064310,8770,8770,8770,8770,0
|
|
20230721,174700,318064310,8770,8770,8770,8770,0
|
|
20230721,174600,318064310,8770,8770,8770,8770,0
|
|
20230721,174500,318064310,8770,8770,8770,8770,0
|
|
20230721,174400,318064310,8770,8770,8770,8770,0
|
|
20230721,174300,318064310,8770,8770,8770,8770,0
|
|
20230721,174200,318064310,8770,8770,8770,8770,0
|
|
20230721,174100,318064310,8770,8770,8770,8770,0
|
|
20230721,174000,318064310,8770,8770,8770,8770,0
|
|
20230721,173900,318064310,8770,8770,8770,8770,0
|
|
20230721,173800,318064310,8770,8770,8770,8770,0
|
|
20230721,173700,318064310,8770,8770,8770,8770,405
|
|
20230721,173600,318064310,8770,8770,8770,8770,0
|
|
20230721,173500,318064310,8770,8770,8770,8770,0
|
|
20230721,173400,318064310,8770,8770,8770,8770,0
|
|
20230721,173300,318064310,8770,8770,8770,8770,0
|
|
20230721,173200,318064310,8770,8770,8770,8770,0
|
|
20230721,173100,318064310,8770,8770,8770,8770,0
|
|
20230721,173000,318064310,8770,8770,8770,8770,0
|
|
20230721,172900,318064310,8770,8770,8770,8770,0
|
|
20230721,172800,318064310,8770,8770,8770,8770,0
|
|
20230721,172700,318064310,8770,8770,8770,8770,0
|
|
20230721,172600,318064310,8770,8770,8770,8770,0
|
|
20230721,172500,318064310,8770,8770,8770,8770,0
|
|
20230721,172400,318064310,8770,8770,8770,8770,0
|
|
20230721,172300,318064310,8770,8770,8770,8770,0
|
|
20230721,172200,318064310,8770,8770,8770,8770,0
|
|
20230721,172100,318064310,8770,8770,8770,8770,0
|
|
20230721,172000,318064310,8770,8770,8770,8770,0
|
|
20230721,171900,318064310,8770,8770,8770,8770,0
|
|
20230721,171800,318064310,8770,8770,8770,8770,0
|
|
20230721,171700,318064310,8770,8770,8770,8770,0
|
|
20230721,171600,318064310,8770,8770,8770,8770,0
|
|
20230721,171500,318064310,8770,8770,8770,8770,0
|
|
20230721,171400,318064310,8770,8770,8770,8770,0
|
|
20230721,171300,318064310,8770,8770,8770,8770,0
|
|
20230721,171200,318064310,8770,8770,8770,8770,0
|
|
20230721,171100,318064310,8770,8770,8770,8770,0
|
|
20230721,171000,318064310,8770,8770,8770,8770,0
|
|
20230721,170900,318064310,8770,8770,8770,8770,0
|
|
20230721,170800,318064310,8770,8770,8770,8770,0
|
|
20230721,170700,318064310,8770,8770,8770,8770,405
|
|
20230721,170600,318064310,8770,8770,8770,8770,0
|
|
20230721,170500,318064310,8770,8770,8770,8770,0
|
|
20230721,170400,318064310,8770,8770,8770,8770,0
|
|
20230721,170300,318064310,8770,8770,8770,8770,0
|
|
20230721,170200,318064310,8770,8770,8770,8770,0
|
|
20230721,170100,318064310,8770,8770,8770,8770,0
|
|
20230721,170000,318064310,8770,8770,8770,8770,0
|
|
20230721,165900,318064310,8770,8770,8770,8770,0
|
|
20230721,165800,318064310,8770,8770,8770,8770,0
|
|
20230721,165700,318064310,8770,8770,8770,8770,0
|
|
20230721,165600,318064310,8770,8770,8770,8770,0
|
|
20230721,165500,318064310,8770,8770,8770,8770,0
|
|
20230721,165400,318064310,8770,8770,8770,8770,0
|
|
20230721,165300,318064310,8770,8770,8770,8770,0
|
|
20230721,165200,318064310,8770,8770,8770,8770,0
|
|
20230721,165100,318064310,8770,8770,8770,8770,0
|
|
20230721,165000,318064310,8770,8770,8770,8770,0
|
|
20230721,164900,318064310,8770,8770,8770,8770,0
|
|
20230721,164800,318064310,8770,8770,8770,8770,0
|
|
20230721,164700,318064310,8770,8770,8770,8770,0
|
|
20230721,164600,318064310,8770,8770,8770,8770,0
|
|
20230721,164500,318064310,8770,8770,8770,8770,0
|
|
20230721,164400,318064310,8770,8770,8770,8770,0
|
|
20230721,164300,318064310,8770,8770,8770,8770,0
|
|
20230721,164200,318064310,8770,8770,8770,8770,0
|
|
20230721,164100,318064310,8770,8770,8770,8770,0
|
|
20230721,164000,318064310,8770,8770,8770,8770,0
|
|
20230721,163900,318064310,8770,8770,8770,8770,0
|
|
20230721,163800,318064310,8770,8770,8770,8770,0
|
|
20230721,163700,318064310,8770,8770,8770,8770,405
|
|
20230721,163600,318064310,8770,8770,8770,8770,0
|
|
20230721,163500,318064310,8770,8770,8770,8770,0
|
|
20230721,163400,318064310,8770,8770,8770,8770,0
|
|
20230721,163300,318064310,8770,8770,8770,8770,0
|
|
20230721,163200,318064310,8770,8770,8770,8770,0
|
|
20230721,163100,318064310,8770,8770,8770,8770,0
|
|
20230721,163000,318064310,8770,8770,8770,8770,0
|
|
20230721,162900,318064310,8770,8770,8770,8770,0
|
|
20230721,162800,318064310,8770,8770,8770,8770,0
|
|
20230721,162700,318064310,8770,8770,8770,8770,0
|
|
20230721,162600,318064310,8770,8770,8770,8770,0
|
|
20230721,162500,318064310,8770,8770,8770,8770,0
|
|
20230721,162400,318064310,8770,8770,8770,8770,0
|
|
20230721,162300,318064310,8770,8770,8770,8770,0
|
|
20230721,162200,318064310,8770,8770,8770,8770,0
|
|
20230721,162100,318064310,8770,8770,8770,8770,0
|
|
20230721,162000,318064310,8770,8770,8770,8770,0
|
|
20230721,161900,318064310,8770,8770,8770,8770,0
|
|
20230721,161800,318064310,8770,8770,8770,8770,0
|
|
20230721,161700,318064310,8770,8770,8770,8770,0
|
|
20230721,161600,318064310,8770,8770,8770,8770,0
|
|
20230721,161500,318064310,8770,8770,8770,8770,0
|
|
20230721,161400,318064310,8770,8770,8770,8770,0
|
|
20230721,161300,318064310,8770,8770,8770,8770,0
|
|
20230721,161200,318064310,8770,8770,8770,8770,0
|
|
20230721,161100,318064310,8770,8770,8770,8770,0
|
|
20230721,161000,318064310,8770,8770,8770,8770,0
|
|
20230721,160900,318064310,8770,8770,8770,8770,0
|
|
20230721,160800,318064310,8770,8770,8770,8770,0
|
|
20230721,160700,318064310,8770,8770,8770,8770,405
|
|
20230721,160600,318064310,8770,8770,8770,8770,0
|
|
20230721,160500,318064310,8770,8770,8770,8770,0
|
|
20230721,160400,318064310,8770,8770,8770,8770,0
|
|
20230721,160300,318064310,8770,8770,8770,8770,0
|
|
20230721,160200,318064310,8770,8770,8770,8770,0
|
|
20230721,160100,318064310,8770,8770,8770,8770,0
|
|
20230721,160000,318064310,8770,8770,8770,8770,0
|
|
20230721,155900,318064310,8770,8770,8770,8770,0
|
|
20230721,155800,318064310,8770,8770,8770,8770,0
|
|
20230721,155700,318064310,8770,8770,8770,8770,0
|
|
20230721,155600,318064310,8770,8770,8770,8770,0
|
|
20230721,155500,318064310,8770,8770,8770,8770,0
|
|
20230721,155400,318064310,8770,8770,8770,8770,0
|
|
20230721,155300,318064310,8770,8770,8770,8770,0
|
|
20230721,155200,318064310,8770,8770,8770,8770,0
|
|
20230721,155100,318064310,8770,8770,8770,8770,0
|
|
20230721,155000,318064310,8770,8770,8770,8770,0
|
|
20230721,154900,318064310,8770,8770,8770,8770,0
|
|
20230721,154800,318064310,8770,8770,8770,8770,0
|
|
20230721,154700,318064310,8770,8770,8770,8770,0
|
|
20230721,154600,318064310,8770,8770,8770,8770,0
|
|
20230721,154500,318064310,8770,8770,8770,8770,0
|
|
20230721,154400,318064310,8770,8770,8770,8770,0
|
|
20230721,154300,318064310,8770,8770,8770,8770,0
|
|
20230721,154200,318064310,8770,8770,8770,8770,0
|
|
20230721,154100,318064310,8770,8770,8770,8770,0
|
|
20230721,154000,318064310,8770,8770,8770,8770,0
|
|
20230721,153900,318064310,8770,8770,8770,8770,0
|
|
20230721,153800,318064310,8770,8770,8770,8770,0
|
|
20230721,153700,318064310,8770,8770,8770,8770,405
|
|
20230721,153600,318064310,8770,8770,8770,8770,0
|
|
20230721,153500,318064310,8770,8770,8770,8770,0
|
|
20230721,153400,318064310,8770,8770,8770,8770,0
|
|
20230721,153300,318064310,8770,8770,8770,8770,0
|
|
20230721,153200,318064310,8770,8770,8770,8770,0
|
|
20230721,153100,318064310,8770,8770,8770,8770,0
|
|
20230721,153000,318064310,8770,8770,8770,8770,405
|
|
20230721,152900,314512460,8750,8750,8750,8750,0
|
|
20230721,152800,314512460,8750,8750,8750,8750,0
|
|
20230721,152700,314512460,8750,8750,8750,8750,0
|
|
20230721,152600,314512460,8750,8750,8750,8750,0
|
|
20230721,152500,314512460,8750,8750,8750,8750,0
|
|
20230721,152400,314512460,8750,8750,8750,8750,0
|
|
20230721,152300,314512460,8750,8750,8750,8750,0
|
|
20230721,152200,314512460,8750,8750,8750,8750,0
|
|
20230721,152100,314512460,8750,8750,8750,8750,0
|
|
20230721,152000,314512460,8750,8750,8750,8750,0
|
|
20230721,151900,314512460,8750,8750,8750,8750,0
|
|
20230721,151800,314512460,8750,8750,8750,8750,0
|
|
20230721,151700,314512460,8750,8750,8750,8750,0
|
|
20230721,151600,314512460,8750,8750,8750,8750,270
|
|
20230721,151500,312149960,8750,8750,8750,8750,0
|
|
20230721,151400,312149960,8750,8750,8750,8750,331
|
|
20230721,151300,309253710,8760,8760,8760,8760,0
|
|
20230721,151200,309253710,8760,8760,8760,8760,350
|
|
20230721,151100,306187710,8760,8760,8760,8760,1
|
|
20230721,151000,306178950,8760,8760,8760,8760,600
|
|
20230721,150900,300922950,8750,8750,8750,8750,6
|
|
20230721,150800,300870450,8750,8760,8760,8750,1812
|
|
20230721,150700,285013440,8760,8760,8760,8760,200
|
|
20230721,150600,283261440,8760,8760,8760,8760,300
|
|
20230721,150500,280633440,8750,8750,8750,8750,96
|
|
20230721,150400,279793440,8760,8760,8760,8760,0
|
|
20230721,150300,279793440,8760,8760,8760,8760,300
|
|
20230721,150200,277165440,8760,8760,8760,8760,0
|
|
20230721,150100,277165440,8760,8760,8760,8760,0
|
|
20230721,150000,277165440,8760,8760,8760,8760,0
|
|
20230721,145900,277165440,8760,8750,8760,8750,122
|
|
20230721,145800,276097930,8750,8750,8750,8750,30
|
|
20230721,145700,275835430,8760,8760,8760,8760,67
|
|
20230721,145600,275248510,8760,8760,8760,8760,0
|
|
20230721,145500,275248510,8760,8760,8760,8760,32
|
|
20230721,145400,274968190,8760,8760,8760,8760,24
|
|
20230721,145300,274757950,8760,8750,8760,8750,40
|
|
20230721,145200,274407750,8750,8750,8750,8750,4
|
|
20230721,145100,274372750,8750,8750,8750,8750,1
|
|
20230721,145000,274364000,8760,8760,8760,8760,0
|
|
20230721,144900,274364000,8760,8760,8760,8760,0
|
|
20230721,144800,274364000,8760,8760,8760,8760,0
|
|
20230721,144700,274364000,8760,8750,8760,8750,550
|
|
20230721,144600,269546500,8760,8760,8760,8750,68
|
|
20230721,144500,268950830,8760,8760,8760,8760,0
|
|
20230721,144400,268950830,8760,8760,8760,8760,0
|
|
20230721,144300,268950830,8760,8760,8760,8760,0
|
|
20230721,144200,268950830,8760,8760,8760,8760,0
|
|
20230721,144100,268950830,8760,8760,8760,8760,0
|
|
20230721,144000,268950830,8760,8760,8760,8760,1
|
|
20230721,143900,268942070,8760,8750,8760,8750,51
|
|
20230721,143800,268495690,8750,8750,8750,8750,0
|
|
20230721,143700,268495690,8750,8750,8750,8750,9
|
|
20230721,143600,268416940,8740,8740,8740,8740,0
|
|
20230721,143500,268416940,8740,8740,8740,8740,0
|
|
20230721,143400,268416940,8740,8740,8740,8740,0
|
|
20230721,143300,268416940,8740,8740,8740,8740,0
|
|
20230721,143200,268416940,8740,8740,8740,8740,0
|
|
20230721,143100,268416940,8740,8740,8740,8740,0
|
|
20230721,143000,268416940,8740,8740,8740,8740,0
|
|
20230721,142900,268416940,8740,8740,8740,8740,178
|
|
20230721,142800,266861220,8740,8740,8740,8740,60
|
|
20230721,142700,266336820,8750,8750,8750,8750,0
|
|
20230721,142600,266336820,8750,8750,8750,8750,6
|
|
20230721,142500,266284320,8740,8750,8750,8740,177
|
|
20230721,142400,264737270,8730,8730,8730,8730,0
|
|
20230721,142300,264737270,8730,8730,8730,8730,0
|
|
20230721,142200,264737270,8730,8730,8730,8730,0
|
|
20230721,142100,264737270,8730,8730,8730,8730,0
|
|
20230721,142000,264737270,8730,8730,8730,8730,0
|
|
20230721,141900,264737270,8730,8740,8740,8730,400
|
|
20230721,141800,261244540,8760,8760,8760,8760,0
|
|
20230721,141700,261244540,8760,8760,8760,8760,0
|
|
20230721,141600,261244540,8760,8760,8760,8760,0
|
|
20230721,141500,261244540,8760,8760,8760,8760,0
|
|
20230721,141400,261244540,8760,8760,8760,8760,0
|
|
20230721,141300,261244540,8760,8760,8760,8760,20
|
|
20230721,141200,261069340,8760,8760,8760,8760,0
|
|
20230721,141100,261069340,8760,8750,8760,8730,2725
|
|
20230721,141000,237245530,8750,8760,8760,8750,145
|
|
20230721,140900,235976330,8760,8760,8760,8760,21
|
|
20230721,140800,235792370,8760,8760,8760,8760,0
|
|
20230721,140700,235792370,8760,8760,8760,8760,0
|
|
20230721,140600,235792370,8760,8760,8760,8760,0
|
|
20230721,140500,235792370,8760,8760,8760,8760,0
|
|
20230721,140400,235792370,8760,8760,8760,8760,122
|
|
20230721,140300,234723650,8760,8760,8760,8760,0
|
|
20230721,140200,234723650,8760,8760,8760,8760,3
|
|
20230721,140100,234697370,8760,8770,8770,8760,15
|
|
20230721,140000,234565870,8760,8760,8760,8760,0
|
|
20230721,135900,234565870,8760,8760,8760,8760,0
|
|
20230721,135800,234565870,8760,8760,8760,8760,0
|
|
20230721,135700,234565870,8760,8760,8760,8760,0
|
|
20230721,135600,234565870,8760,8770,8770,8760,2
|
|
20230721,135500,234548340,8750,8750,8750,8750,0
|
|
20230721,135400,234548340,8750,8750,8750,8750,10
|
|
20230721,135300,234460840,8760,8760,8760,8760,0
|
|
20230721,135200,234460840,8760,8760,8760,8760,46
|
|
20230721,135100,234057880,8750,8760,8760,8750,140
|
|
20230721,135000,232832440,8770,8770,8770,8770,0
|
|
20230721,134900,232832440,8770,8770,8770,8770,0
|
|
20230721,134800,232832440,8770,8770,8770,8770,0
|
|
20230721,134700,232832440,8770,8770,8770,8770,0
|
|
20230721,134600,232832440,8770,8770,8770,8770,0
|
|
20230721,134500,232832440,8770,8770,8770,8770,0
|
|
20230721,134400,232832440,8770,8770,8770,8770,1
|
|
20230721,134300,232823670,8760,8760,8760,8760,1
|
|
20230721,134200,232814910,8760,8760,8760,8760,0
|
|
20230721,134100,232814910,8760,8760,8760,8760,0
|
|
20230721,134000,232814910,8760,8760,8760,8760,50
|
|
20230721,133900,232376910,8770,8770,8770,8770,10
|
|
20230721,133800,232289210,8770,8770,8770,8770,0
|
|
20230721,133700,232289210,8770,8770,8770,8770,18
|
|
20230721,133600,232131350,8770,8770,8770,8770,1
|
|
20230721,133500,232122580,8770,8770,8770,8770,0
|
|
20230721,133400,232122580,8770,8770,8770,8770,0
|
|
20230721,133300,232122580,8770,8770,8770,8770,0
|
|
20230721,133200,232122580,8770,8770,8770,8770,0
|
|
20230721,133100,232122580,8770,8770,8770,8770,0
|
|
20230721,133000,232122580,8770,8770,8770,8770,0
|
|
20230721,132900,232122580,8770,8770,8770,8770,0
|
|
20230721,132800,232122580,8770,8770,8770,8770,0
|
|
20230721,132700,232122580,8770,8770,8770,8770,0
|
|
20230721,132600,232122580,8770,8770,8770,8770,0
|
|
20230721,132500,232122580,8770,8770,8770,8770,0
|
|
20230721,132400,232122580,8770,8770,8770,8770,0
|
|
20230721,132300,232122580,8770,8770,8770,8770,9
|
|
20230721,132200,232043650,8760,8760,8760,8760,28
|
|
20230721,132100,231798370,8760,8770,8770,8760,346
|
|
20230721,132000,228767300,8770,8770,8770,8770,0
|
|
20230721,131900,228767300,8770,8770,8770,8770,0
|
|
20230721,131800,228767300,8770,8770,8770,8770,0
|
|
20230721,131700,228767300,8770,8770,8770,8770,0
|
|
20230721,131600,228767300,8770,8770,8770,8770,0
|
|
20230721,131500,228767300,8770,8770,8770,8770,0
|
|
20230721,131400,228767300,8770,8770,8770,8770,3
|
|
20230721,131300,228740990,8760,8760,8760,8760,0
|
|
20230721,131200,228740990,8760,8760,8760,8760,0
|
|
20230721,131100,228740990,8760,8760,8760,8760,0
|
|
20230721,131000,228740990,8760,8760,8760,8760,61
|
|
20230721,130900,228206630,8760,8750,8760,8750,2030
|
|
20230721,130800,210443860,8760,8760,8760,8760,0
|
|
20230721,130700,210443860,8760,8760,8760,8760,0
|
|
20230721,130600,210443860,8760,8760,8760,8760,100
|
|
20230721,130500,209567860,8760,8760,8760,8760,446
|
|
20230721,130400,205660900,8760,8760,8760,8760,0
|
|
20230721,130300,205660900,8760,8760,8760,8760,0
|
|
20230721,130200,205660900,8760,8760,8760,8760,98
|
|
20230721,130100,204802420,8760,8760,8760,8760,0
|
|
20230721,130000,204802420,8760,8760,8760,8760,1
|
|
20230721,125900,204793660,8760,8760,8760,8760,0
|
|
20230721,125800,204793660,8760,8760,8760,8760,0
|
|
20230721,125700,204793660,8760,8760,8760,8760,10
|
|
20230721,125600,204706060,8750,8750,8750,8750,0
|
|
20230721,125500,204706060,8750,8770,8770,8750,1174
|
|
20230721,125400,194431550,8770,8770,8770,8770,0
|
|
20230721,125300,194431550,8770,8770,8770,8770,0
|
|
20230721,125200,194431550,8770,8780,8780,8770,14
|
|
20230721,125100,194308670,8770,8770,8770,8770,0
|
|
20230721,125000,194308670,8770,8770,8770,8770,0
|
|
20230721,124900,194308670,8770,8770,8770,8770,0
|
|
20230721,124800,194308670,8770,8770,8770,8770,0
|
|
20230721,124700,194308670,8770,8770,8770,8770,0
|
|
20230721,124600,194308670,8770,8770,8770,8770,0
|
|
20230721,124500,194308670,8770,8770,8770,8770,0
|
|
20230721,124400,194308670,8770,8770,8770,8770,0
|
|
20230721,124300,194308670,8770,8770,8770,8770,1
|
|
20230721,124200,194299900,8770,8770,8770,8770,0
|
|
20230721,124100,194299900,8770,8770,8770,8770,160
|
|
20230721,124000,192896700,8790,8790,8790,8790,20
|
|
20230721,123900,192720900,8780,8780,8780,8780,0
|
|
20230721,123800,192720900,8780,8780,8780,8780,0
|
|
20230721,123700,192720900,8780,8780,8780,8780,0
|
|
20230721,123600,192720900,8780,8780,8780,8780,0
|
|
20230721,123500,192720900,8780,8780,8780,8780,0
|
|
20230721,123400,192720900,8780,8800,8800,8780,295
|
|
20230721,123300,190127800,8770,8770,8770,8770,114
|
|
20230721,123200,189128020,8770,8770,8770,8770,5
|
|
20230721,123100,189084170,8760,8770,8770,8760,461
|
|
20230721,123000,185045800,8770,8770,8770,8760,13
|
|
20230721,122900,184931800,8770,8770,8770,8770,0
|
|
20230721,122800,184931800,8770,8770,8770,8770,20
|
|
20230721,122700,184756400,8760,8760,8760,8760,0
|
|
20230721,122600,184756400,8760,8760,8760,8760,0
|
|
20230721,122500,184756400,8760,8760,8760,8760,0
|
|
20230721,122400,184756400,8760,8760,8760,8760,0
|
|
20230721,122300,184756400,8760,8760,8760,8760,0
|
|
20230721,122200,184756400,8760,8760,8760,8760,0
|
|
20230721,122100,184756400,8760,8760,8760,8760,0
|
|
20230721,122000,184756400,8760,8760,8760,8760,30
|
|
20230721,121900,184493600,8760,8760,8760,8760,0
|
|
20230721,121800,184493600,8760,8760,8760,8760,0
|
|
20230721,121700,184493600,8760,8760,8760,8760,0
|
|
20230721,121600,184493600,8760,8760,8760,8760,0
|
|
20230721,121500,184493600,8760,8760,8760,8760,6
|
|
20230721,121400,184441040,8750,8750,8750,8750,0
|
|
20230721,121300,184441040,8750,8750,8750,8750,0
|
|
20230721,121200,184441040,8750,8750,8750,8750,0
|
|
20230721,121100,184441040,8750,8750,8750,8750,0
|
|
20230721,121000,184441040,8750,8750,8750,8750,0
|
|
20230721,120900,184441040,8750,8750,8750,8750,0
|
|
20230721,120800,184441040,8750,8750,8750,8750,0
|
|
20230721,120700,184441040,8750,8750,8750,8750,0
|
|
20230721,120600,184441040,8750,8750,8750,8750,0
|
|
20230721,120500,184441040,8750,8750,8750,8750,0
|
|
20230721,120400,184441040,8750,8750,8750,8750,0
|
|
20230721,120300,184441040,8750,8750,8750,8750,0
|
|
20230721,120200,184441040,8750,8750,8750,8750,0
|
|
20230721,120100,184441040,8750,8750,8750,8750,0
|
|
20230721,120000,184441040,8750,8750,8750,8750,0
|
|
20230721,115900,184441040,8750,8750,8750,8750,0
|
|
20230721,115800,184441040,8750,8760,8760,8750,30
|
|
20230721,115700,184178440,8760,8760,8760,8760,50
|
|
20230721,115600,183740440,8760,8760,8760,8760,0
|
|
20230721,115500,183740440,8760,8760,8760,8760,0
|
|
20230721,115400,183740440,8760,8770,8770,8760,155
|
|
20230721,115300,182382540,8760,8760,8760,8760,0
|
|
20230721,115200,182382540,8760,8760,8760,8760,0
|
|
20230721,115100,182382540,8760,8760,8760,8760,0
|
|
20230721,115000,182382540,8760,8760,8760,8760,0
|
|
20230721,114900,182382540,8760,8760,8760,8760,0
|
|
20230721,114800,182382540,8760,8760,8760,8760,0
|
|
20230721,114700,182382540,8760,8760,8760,8760,0
|
|
20230721,114600,182382540,8760,8760,8760,8760,23
|
|
20230721,114500,182181060,8760,8760,8760,8760,0
|
|
20230721,114400,182181060,8760,8760,8760,8760,0
|
|
20230721,114300,182181060,8760,8760,8760,8760,0
|
|
20230721,114200,182181060,8760,8760,8760,8760,0
|
|
20230721,114100,182181060,8760,8760,8760,8760,0
|
|
20230721,114000,182181060,8760,8760,8760,8760,0
|
|
20230721,113900,182181060,8760,8760,8760,8760,147
|
|
20230721,113800,180893340,8760,8760,8760,8760,0
|
|
20230721,113700,180893340,8760,8760,8760,8760,0
|
|
20230721,113600,180893340,8760,8760,8760,8760,0
|
|
20230721,113500,180893340,8760,8800,8800,8760,221
|
|
20230721,113400,178957340,8800,8800,8800,8800,0
|
|
20230721,113300,178957340,8800,8800,8800,8800,0
|
|
20230721,113200,178957340,8800,8800,8800,8800,0
|
|
20230721,113100,178957340,8800,8800,8800,8800,0
|
|
20230721,113000,178957340,8800,8800,8800,8800,0
|
|
20230721,112900,178957340,8800,8800,8800,8800,0
|
|
20230721,112800,178957340,8800,8800,8800,8800,0
|
|
20230721,112700,178957340,8800,8800,8800,8800,0
|
|
20230721,112600,178957340,8800,8800,8800,8800,0
|
|
20230721,112500,178957340,8800,8800,8800,8800,0
|
|
20230721,112400,178957340,8800,8800,8800,8800,0
|
|
20230721,112300,178957340,8800,8800,8800,8800,0
|
|
20230721,112200,178957340,8800,8800,8800,8800,0
|
|
20230721,112100,178957340,8800,8800,8800,8800,9
|
|
20230721,112000,178878140,8760,8760,8760,8760,0
|
|
20230721,111900,178878140,8760,8760,8760,8760,0
|
|
20230721,111800,178878140,8760,8780,8780,8760,200
|
|
20230721,111700,177124310,8800,8800,8800,8800,0
|
|
20230721,111600,177124310,8800,8800,8800,8800,0
|
|
20230721,111500,177124310,8800,8800,8800,8800,0
|
|
20230721,111400,177124310,8800,8800,8800,8800,0
|
|
20230721,111300,177124310,8800,8800,8800,8800,2
|
|
20230721,111200,177106710,8800,8800,8800,8800,0
|
|
20230721,111100,177106710,8800,8800,8800,8800,0
|
|
20230721,111000,177106710,8800,8800,8800,8800,0
|
|
20230721,110900,177106710,8800,8800,8800,8800,0
|
|
20230721,110800,177106710,8800,8800,8800,8800,0
|
|
20230721,110700,177106710,8800,8800,8800,8800,0
|
|
20230721,110600,177106710,8800,8800,8800,8800,0
|
|
20230721,110500,177106710,8800,8800,8800,8800,0
|
|
20230721,110400,177106710,8800,8800,8800,8800,1
|
|
20230721,110300,177097910,8800,8800,8800,8800,0
|
|
20230721,110200,177097910,8800,8800,8800,8800,0
|
|
20230721,110100,177097910,8800,8800,8800,8800,0
|
|
20230721,110000,177097910,8800,8800,8800,8800,0
|
|
20230721,105900,177097910,8800,8800,8800,8800,0
|
|
20230721,105800,177097910,8800,8800,8800,8800,0
|
|
20230721,105700,177097910,8800,8800,8800,8800,200
|
|
20230721,105600,175337910,8800,8800,8800,8800,0
|
|
20230721,105500,175337910,8800,8800,8800,8800,1
|
|
20230721,105400,175329110,8740,8740,8740,8740,0
|
|
20230721,105300,175329110,8740,8740,8740,8740,0
|
|
20230721,105200,175329110,8740,8740,8740,8740,0
|
|
20230721,105100,175329110,8740,8740,8740,8740,0
|
|
20230721,105000,175329110,8740,8740,8740,8740,0
|
|
20230721,104900,175329110,8740,8740,8740,8740,0
|
|
20230721,104800,175329110,8740,8740,8740,8740,0
|
|
20230721,104700,175329110,8740,8740,8740,8740,0
|
|
20230721,104600,175329110,8740,8740,8740,8740,0
|
|
20230721,104500,175329110,8740,8770,8770,8740,713
|
|
20230721,104400,169096840,8800,8770,8800,8750,2653
|
|
20230721,104300,145882210,8760,8760,8770,8760,2500
|
|
20230721,104200,123982190,8770,8770,8770,8770,7
|
|
20230721,104100,123920800,8770,8770,8770,8770,3
|
|
20230721,104000,123894490,8770,8770,8770,8770,0
|
|
20230721,103900,123894490,8770,8770,8770,8770,1
|
|
20230721,103800,123885720,8760,8760,8760,8760,62
|
|
20230721,103700,123342600,8760,8760,8760,8760,220
|
|
20230721,103600,121415400,8790,8790,8790,8790,0
|
|
20230721,103500,121415400,8790,8790,8790,8790,4
|
|
20230721,103400,121380240,8800,8800,8800,8800,0
|
|
20230721,103300,121380240,8800,8800,8800,8800,0
|
|
20230721,103200,121380240,8800,8800,8800,8800,0
|
|
20230721,103100,121380240,8800,8800,8800,8800,1
|
|
20230721,103000,121371440,8800,8800,8800,8800,2
|
|
20230721,102900,121353840,8750,8750,8750,8750,0
|
|
20230721,102800,121353840,8750,8750,8750,8750,0
|
|
20230721,102700,121353840,8750,8770,8770,8750,3000
|
|
20230721,102600,95069410,8770,8770,8770,8770,0
|
|
20230721,102500,95069410,8770,8770,8770,8770,0
|
|
20230721,102400,95069410,8770,8770,8770,8770,0
|
|
20230721,102300,95069410,8770,8770,8770,8770,0
|
|
20230721,102200,95069410,8770,8770,8770,8770,0
|
|
20230721,102100,95069410,8770,8770,8770,8770,0
|
|
20230721,102000,95069410,8770,8770,8770,8770,0
|
|
20230721,101900,95069410,8770,8770,8770,8770,0
|
|
20230721,101800,95069410,8770,8770,8770,8770,300
|
|
20230721,101700,92438410,8790,8790,8790,8790,144
|
|
20230721,101600,91172650,8760,8780,8780,8760,280
|
|
20230721,101500,88718570,8760,8760,8760,8760,0
|
|
20230721,101400,88718570,8760,8760,8760,8760,0
|
|
20230721,101300,88718570,8760,8760,8760,8760,0
|
|
20230721,101200,88718570,8760,8760,8760,8760,0
|
|
20230721,101100,88718570,8760,8760,8760,8760,0
|
|
20230721,101000,88718570,8760,8760,8760,8760,0
|
|
20230721,100900,88718570,8760,8760,8760,8760,0
|
|
20230721,100800,88718570,8760,8760,8760,8760,0
|
|
20230721,100700,88718570,8760,8770,8770,8760,205
|
|
20230721,100600,86922750,8750,8750,8750,8750,0
|
|
20230721,100500,86922750,8750,8800,8800,8750,9
|
|
20230721,100400,86843750,8750,8750,8750,8750,0
|
|
20230721,100300,86843750,8750,8770,8770,8750,1600
|
|
20230721,100200,72840060,8770,8770,8770,8770,53
|
|
20230721,100100,72375250,8770,8770,8770,8770,0
|
|
20230721,100000,72375250,8770,8770,8770,8770,0
|
|
20230721,095900,72375250,8770,8770,8770,8770,0
|
|
20230721,095800,72375250,8770,8770,8770,8770,1416
|
|
20230721,095700,59956930,8770,8770,8770,8770,0
|
|
20230721,095600,59956930,8770,8780,8780,8770,191
|
|
20230721,095500,58281820,8800,8800,8800,8800,0
|
|
20230721,095400,58281820,8800,8770,8800,8770,106
|
|
20230721,095300,57351900,8770,8770,8770,8770,344
|
|
20230721,095200,54335020,8760,8760,8760,8760,1
|
|
20230721,095100,54326260,8770,8770,8770,8770,10
|
|
20230721,095000,54238560,8770,8770,8770,8770,0
|
|
20230721,094900,54238560,8770,8780,8780,8770,277
|
|
20230721,094800,51809260,8770,8770,8770,8770,0
|
|
20230721,094700,51809260,8770,8780,8780,8770,2000
|
|
20230721,094600,34268080,8780,8780,8780,8780,0
|
|
20230721,094500,34268080,8780,8780,8780,8780,0
|
|
20230721,094400,34268080,8780,8780,8780,8780,300
|
|
20230721,094300,31634080,8790,8790,8790,8790,341
|
|
20230721,094200,28636690,8790,8790,8790,8790,159
|
|
20230721,094100,27239080,8790,8790,8790,8790,0
|
|
20230721,094000,27239080,8790,8790,8790,8790,43
|
|
20230721,093900,26861110,8790,8790,8790,8790,0
|
|
20230721,093800,26861110,8790,8790,8790,8790,0
|
|
20230721,093700,26861110,8790,8790,8790,8790,4
|
|
20230721,093600,26825950,8780,8780,8780,8780,0
|
|
20230721,093500,26825950,8780,8780,8780,8780,12
|
|
20230721,093400,26720590,8790,8790,8790,8790,253
|
|
20230721,093300,24496720,8780,8780,8780,8780,50
|
|
20230721,093200,24057720,8770,8770,8770,8770,0
|
|
20230721,093100,24057720,8770,8770,8770,8770,0
|
|
20230721,093000,24057720,8770,8770,8770,8770,0
|
|
20230721,092900,24057720,8770,8770,8770,8770,0
|
|
20230721,092800,24057720,8770,8770,8770,8770,56
|
|
20230721,092700,23566600,8790,8790,8790,8770,1584
|
|
20230721,092600,9656040,8800,8800,8800,8800,0
|
|
20230721,092500,9656040,8800,8800,8800,8800,40
|
|
20230721,092400,9304040,8800,8800,8800,8800,0
|
|
20230721,092300,9304040,8800,8800,8800,8800,1
|
|
20230721,092200,9295240,8780,8780,8780,8780,0
|
|
20230721,092100,9295240,8780,8780,8780,8780,0
|
|
20230721,092000,9295240,8780,8780,8780,8780,0
|
|
20230721,091900,9295240,8780,8780,8780,8780,0
|
|
20230721,091800,9295240,8780,8780,8780,8780,0
|
|
20230721,091700,9295240,8780,8780,8780,8780,0
|
|
20230721,091600,9295240,8780,8780,8780,8780,0
|
|
20230721,091500,9295240,8780,8790,8790,8780,284
|
|
20230721,091400,6798920,8790,8790,8790,8790,0
|
|
20230721,091300,6798920,8790,8790,8790,8790,0
|
|
20230721,091200,6798920,8790,8790,8790,8790,0
|
|
20230721,091100,6798920,8790,8790,8790,8790,64
|
|
20230721,091000,6236360,8790,8800,8800,8790,108
|
|
20230721,090900,5287020,8800,8800,8800,8800,138
|
|
20230721,090800,4072620,8800,8810,8810,8800,200
|
|
20230721,090700,2311370,8850,8850,8850,8850,100
|
|
20230721,090600,1426370,8870,8870,8870,8870,1
|
|
20230721,090500,1417500,8870,8830,8870,8830,3
|
|
20230721,090400,1390970,8800,8800,8800,8800,3
|
|
20230721,090300,1364570,8800,8800,8800,8800,0
|
|
20230721,090200,1364570,8800,8800,8800,8800,0
|
|
20230721,090100,1364570,8800,8840,8840,8800,147
|
|
20230721,090000,70800,8850,8850,8850,8850,8
|