587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,184400,47264370,8290,8290,8290,8290,212
|
|
20230710,184300,47264370,8290,8290,8290,8290,0
|
|
20230710,184200,47264370,8290,8290,8290,8290,0
|
|
20230710,184100,47264370,8290,8290,8290,8290,0
|
|
20230710,184000,47264370,8290,8290,8290,8290,0
|
|
20230710,183900,47264370,8290,8290,8290,8290,0
|
|
20230710,183800,47264370,8290,8290,8290,8290,0
|
|
20230710,183700,47264370,8290,8290,8290,8290,0
|
|
20230710,183600,47264370,8290,8290,8290,8290,0
|
|
20230710,183500,47264370,8290,8290,8290,8290,0
|
|
20230710,183400,47264370,8290,8290,8290,8290,0
|
|
20230710,183300,47264370,8290,8290,8290,8290,0
|
|
20230710,183200,47264370,8290,8290,8290,8290,0
|
|
20230710,183100,47264370,8290,8290,8290,8290,0
|
|
20230710,183000,47264370,8290,8290,8290,8290,0
|
|
20230710,182900,47264370,8290,8290,8290,8290,0
|
|
20230710,182800,47264370,8290,8290,8290,8290,0
|
|
20230710,182700,47264370,8290,8290,8290,8290,0
|
|
20230710,182600,47264370,8290,8290,8290,8290,0
|
|
20230710,182500,47264370,8290,8290,8290,8290,0
|
|
20230710,182400,47264370,8290,8290,8290,8290,0
|
|
20230710,182300,47264370,8290,8290,8290,8290,0
|
|
20230710,182200,47264370,8290,8290,8290,8290,0
|
|
20230710,182100,47264370,8290,8290,8290,8290,0
|
|
20230710,182000,47264370,8290,8290,8290,8290,0
|
|
20230710,181900,47264370,8290,8290,8290,8290,0
|
|
20230710,181800,47264370,8290,8290,8290,8290,0
|
|
20230710,181700,47264370,8290,8290,8290,8290,0
|
|
20230710,181600,47264370,8290,8290,8290,8290,0
|
|
20230710,181500,47264370,8290,8290,8290,8290,0
|
|
20230710,181400,47264370,8290,8290,8290,8290,212
|
|
20230710,181300,47264370,8290,8290,8290,8290,0
|
|
20230710,181200,47264370,8290,8290,8290,8290,0
|
|
20230710,181100,47264370,8290,8290,8290,8290,0
|
|
20230710,181000,47264370,8290,8290,8290,8290,0
|
|
20230710,180900,47264370,8290,8290,8290,8290,0
|
|
20230710,180800,47264370,8290,8290,8290,8290,0
|
|
20230710,180700,47264370,8290,8290,8290,8290,0
|
|
20230710,180600,47264370,8290,8290,8290,8290,0
|
|
20230710,180500,47264370,8290,8290,8290,8290,0
|
|
20230710,180400,47264370,8290,8290,8290,8290,0
|
|
20230710,180300,47264370,8290,8290,8290,8290,0
|
|
20230710,180200,47264370,8290,8290,8290,8290,0
|
|
20230710,180100,47264370,8290,8290,8290,8290,0
|
|
20230710,180000,47264370,8290,8290,8290,8290,0
|
|
20230710,175900,47264370,8290,8290,8290,8290,0
|
|
20230710,175800,47264370,8290,8290,8290,8290,0
|
|
20230710,175700,47264370,8290,8290,8290,8290,0
|
|
20230710,175600,47264370,8290,8290,8290,8290,0
|
|
20230710,175500,47264370,8290,8290,8290,8290,0
|
|
20230710,175400,47264370,8290,8290,8290,8290,0
|
|
20230710,175300,47264370,8290,8290,8290,8290,0
|
|
20230710,175200,47264370,8290,8290,8290,8290,0
|
|
20230710,175100,47264370,8290,8290,8290,8290,0
|
|
20230710,175000,47264370,8290,8290,8290,8290,0
|
|
20230710,174900,47264370,8290,8290,8290,8290,0
|
|
20230710,174800,47264370,8290,8290,8290,8290,0
|
|
20230710,174700,47264370,8290,8290,8290,8290,0
|
|
20230710,174600,47264370,8290,8290,8290,8290,0
|
|
20230710,174500,47264370,8290,8290,8290,8290,0
|
|
20230710,174400,47264370,8290,8290,8290,8290,212
|
|
20230710,174300,47264370,8290,8290,8290,8290,0
|
|
20230710,174200,47264370,8290,8290,8290,8290,0
|
|
20230710,174100,47264370,8290,8290,8290,8290,0
|
|
20230710,174000,47264370,8290,8290,8290,8290,0
|
|
20230710,173900,47264370,8290,8290,8290,8290,0
|
|
20230710,173800,47264370,8290,8290,8290,8290,0
|
|
20230710,173700,47264370,8290,8290,8290,8290,0
|
|
20230710,173600,47264370,8290,8290,8290,8290,0
|
|
20230710,173500,47264370,8290,8290,8290,8290,0
|
|
20230710,173400,47264370,8290,8290,8290,8290,0
|
|
20230710,173300,47264370,8290,8290,8290,8290,0
|
|
20230710,173200,47264370,8290,8290,8290,8290,0
|
|
20230710,173100,47264370,8290,8290,8290,8290,0
|
|
20230710,173000,47264370,8290,8290,8290,8290,0
|
|
20230710,172900,47264370,8290,8290,8290,8290,0
|
|
20230710,172800,47264370,8290,8290,8290,8290,0
|
|
20230710,172700,47264370,8290,8290,8290,8290,0
|
|
20230710,172600,47264370,8290,8290,8290,8290,0
|
|
20230710,172500,47264370,8290,8290,8290,8290,0
|
|
20230710,172400,47264370,8290,8290,8290,8290,0
|
|
20230710,172300,47264370,8290,8290,8290,8290,0
|
|
20230710,172200,47264370,8290,8290,8290,8290,0
|
|
20230710,172100,47264370,8290,8290,8290,8290,0
|
|
20230710,172000,47264370,8290,8290,8290,8290,0
|
|
20230710,171900,47264370,8290,8290,8290,8290,0
|
|
20230710,171800,47264370,8290,8290,8290,8290,0
|
|
20230710,171700,47264370,8290,8290,8290,8290,0
|
|
20230710,171600,47264370,8290,8290,8290,8290,0
|
|
20230710,171500,47264370,8290,8290,8290,8290,0
|
|
20230710,171400,47264370,8290,8290,8290,8290,212
|
|
20230710,171300,47264370,8290,8290,8290,8290,0
|
|
20230710,171200,47264370,8290,8290,8290,8290,0
|
|
20230710,171100,47264370,8290,8290,8290,8290,0
|
|
20230710,171000,47264370,8290,8290,8290,8290,0
|
|
20230710,170900,47264370,8290,8290,8290,8290,0
|
|
20230710,170800,47264370,8290,8290,8290,8290,0
|
|
20230710,170700,47264370,8290,8290,8290,8290,0
|
|
20230710,170600,47264370,8290,8290,8290,8290,0
|
|
20230710,170500,47264370,8290,8290,8290,8290,0
|
|
20230710,170400,47264370,8290,8290,8290,8290,0
|
|
20230710,170300,47264370,8290,8290,8290,8290,0
|
|
20230710,170200,47264370,8290,8290,8290,8290,0
|
|
20230710,170100,47264370,8290,8290,8290,8290,0
|
|
20230710,170000,47264370,8290,8290,8290,8290,0
|
|
20230710,165900,47264370,8290,8290,8290,8290,0
|
|
20230710,165800,47264370,8290,8290,8290,8290,0
|
|
20230710,165700,47264370,8290,8290,8290,8290,0
|
|
20230710,165600,47264370,8290,8290,8290,8290,0
|
|
20230710,165500,47264370,8290,8290,8290,8290,0
|
|
20230710,165400,47264370,8290,8290,8290,8290,0
|
|
20230710,165300,47264370,8290,8290,8290,8290,0
|
|
20230710,165200,47264370,8290,8290,8290,8290,0
|
|
20230710,165100,47264370,8290,8290,8290,8290,0
|
|
20230710,165000,47264370,8290,8290,8290,8290,0
|
|
20230710,164900,47264370,8290,8290,8290,8290,0
|
|
20230710,164800,47264370,8290,8290,8290,8290,0
|
|
20230710,164700,47264370,8290,8290,8290,8290,0
|
|
20230710,164600,47264370,8290,8290,8290,8290,0
|
|
20230710,164500,47264370,8290,8290,8290,8290,0
|
|
20230710,164400,47264370,8290,8290,8290,8290,212
|
|
20230710,164300,47264370,8290,8290,8290,8290,0
|
|
20230710,164200,47264370,8290,8290,8290,8290,0
|
|
20230710,164100,47264370,8290,8290,8290,8290,0
|
|
20230710,164000,47264370,8290,8290,8290,8290,0
|
|
20230710,163900,47264370,8290,8290,8290,8290,0
|
|
20230710,163800,47264370,8290,8290,8290,8290,0
|
|
20230710,163700,47264370,8290,8290,8290,8290,0
|
|
20230710,163600,47264370,8290,8290,8290,8290,0
|
|
20230710,163500,47264370,8290,8290,8290,8290,0
|
|
20230710,163400,47264370,8290,8290,8290,8290,0
|
|
20230710,163300,47264370,8290,8290,8290,8290,0
|
|
20230710,163200,47264370,8290,8290,8290,8290,0
|
|
20230710,163100,47264370,8290,8290,8290,8290,0
|
|
20230710,163000,47264370,8290,8290,8290,8290,0
|
|
20230710,162900,47264370,8290,8290,8290,8290,0
|
|
20230710,162800,47264370,8290,8290,8290,8290,0
|
|
20230710,162700,47264370,8290,8290,8290,8290,0
|
|
20230710,162600,47264370,8290,8290,8290,8290,0
|
|
20230710,162500,47264370,8290,8290,8290,8290,0
|
|
20230710,162400,47264370,8290,8290,8290,8290,0
|
|
20230710,162300,47264370,8290,8290,8290,8290,0
|
|
20230710,162200,47264370,8290,8290,8290,8290,0
|
|
20230710,162100,47264370,8290,8290,8290,8290,0
|
|
20230710,162000,47264370,8290,8290,8290,8290,0
|
|
20230710,161900,47264370,8290,8290,8290,8290,0
|
|
20230710,161800,47264370,8290,8290,8290,8290,0
|
|
20230710,161700,47264370,8290,8290,8290,8290,0
|
|
20230710,161600,47264370,8290,8290,8290,8290,0
|
|
20230710,161500,47264370,8290,8290,8290,8290,0
|
|
20230710,161400,47264370,8290,8290,8290,8290,212
|
|
20230710,161300,47264370,8290,8290,8290,8290,0
|
|
20230710,161200,47264370,8290,8290,8290,8290,0
|
|
20230710,161100,47264370,8290,8290,8290,8290,0
|
|
20230710,161000,47264370,8290,8290,8290,8290,0
|
|
20230710,160900,47264370,8290,8290,8290,8290,0
|
|
20230710,160800,47264370,8290,8290,8290,8290,0
|
|
20230710,160700,47264370,8290,8290,8290,8290,0
|
|
20230710,160600,47264370,8290,8290,8290,8290,0
|
|
20230710,160500,47264370,8290,8290,8290,8290,0
|
|
20230710,160400,47264370,8290,8290,8290,8290,0
|
|
20230710,160300,47264370,8290,8290,8290,8290,0
|
|
20230710,160200,47264370,8290,8290,8290,8290,0
|
|
20230710,160100,47264370,8290,8290,8290,8290,0
|
|
20230710,160000,47264370,8290,8290,8290,8290,0
|
|
20230710,155900,47264370,8290,8290,8290,8290,0
|
|
20230710,155800,47264370,8290,8290,8290,8290,0
|
|
20230710,155700,47264370,8290,8290,8290,8290,0
|
|
20230710,155600,47264370,8290,8290,8290,8290,0
|
|
20230710,155500,47264370,8290,8290,8290,8290,0
|
|
20230710,155400,47264370,8290,8290,8290,8290,0
|
|
20230710,155300,47264370,8290,8290,8290,8290,0
|
|
20230710,155200,47264370,8290,8290,8290,8290,0
|
|
20230710,155100,47264370,8290,8290,8290,8290,0
|
|
20230710,155000,47264370,8290,8290,8290,8290,0
|
|
20230710,154900,47264370,8290,8290,8290,8290,0
|
|
20230710,154800,47264370,8290,8290,8290,8290,0
|
|
20230710,154700,47264370,8290,8290,8290,8290,0
|
|
20230710,154600,47264370,8290,8290,8290,8290,0
|
|
20230710,154500,47264370,8290,8290,8290,8290,0
|
|
20230710,154400,47264370,8290,8290,8290,8290,212
|
|
20230710,154300,47264370,8290,8290,8290,8290,0
|
|
20230710,154200,47264370,8290,8290,8290,8290,0
|
|
20230710,154100,47264370,8290,8290,8290,8290,0
|
|
20230710,154000,47264370,8290,8290,8290,8290,0
|
|
20230710,153900,47264370,8290,8290,8290,8290,0
|
|
20230710,153800,47264370,8290,8290,8290,8290,0
|
|
20230710,153700,47264370,8290,8290,8290,8290,0
|
|
20230710,153600,47264370,8290,8290,8290,8290,0
|
|
20230710,153500,47264370,8290,8290,8290,8290,0
|
|
20230710,153400,47264370,8290,8290,8290,8290,0
|
|
20230710,153300,47264370,8290,8290,8290,8290,0
|
|
20230710,153200,47264370,8290,8290,8290,8290,0
|
|
20230710,153100,47264370,8290,8290,8290,8290,0
|
|
20230710,153000,47264370,8290,8290,8290,8290,212
|
|
20230710,152900,45506890,8320,8320,8320,8320,0
|
|
20230710,152800,45506890,8320,8320,8320,8320,0
|
|
20230710,152700,45506890,8320,8320,8320,8320,0
|
|
20230710,152600,45506890,8320,8320,8320,8320,0
|
|
20230710,152500,45506890,8320,8320,8320,8320,0
|
|
20230710,152400,45506890,8320,8320,8320,8320,0
|
|
20230710,152300,45506890,8320,8320,8320,8320,0
|
|
20230710,152200,45506890,8320,8320,8320,8320,0
|
|
20230710,152100,45506890,8320,8320,8320,8320,0
|
|
20230710,152000,45506890,8320,8320,8320,8320,0
|
|
20230710,151900,45506890,8320,8320,8320,8320,17
|
|
20230710,151800,45365450,8330,8330,8330,8330,7
|
|
20230710,151700,45307140,8340,8340,8340,8340,0
|
|
20230710,151600,45307140,8340,8340,8340,8340,0
|
|
20230710,151500,45307140,8340,8340,8340,8340,0
|
|
20230710,151400,45307140,8340,8340,8340,8340,0
|
|
20230710,151300,45307140,8340,8340,8340,8340,0
|
|
20230710,151200,45307140,8340,8340,8340,8340,0
|
|
20230710,151100,45307140,8340,8340,8340,8340,0
|
|
20230710,151000,45307140,8340,8340,8340,8340,0
|
|
20230710,150900,45307140,8340,8340,8340,8340,0
|
|
20230710,150800,45307140,8340,8340,8340,8340,0
|
|
20230710,150700,45307140,8340,8340,8340,8340,0
|
|
20230710,150600,45307140,8340,8340,8340,8340,0
|
|
20230710,150500,45307140,8340,8340,8340,8340,0
|
|
20230710,150400,45307140,8340,8340,8340,8340,0
|
|
20230710,150300,45307140,8340,8340,8340,8340,0
|
|
20230710,150200,45307140,8340,8340,8340,8340,0
|
|
20230710,150100,45307140,8340,8340,8340,8340,0
|
|
20230710,150000,45307140,8340,8340,8340,8340,0
|
|
20230710,145900,45307140,8340,8340,8340,8340,0
|
|
20230710,145800,45307140,8340,8340,8340,8340,0
|
|
20230710,145700,45307140,8340,8340,8340,8340,0
|
|
20230710,145600,45307140,8340,8340,8340,8340,0
|
|
20230710,145500,45307140,8340,8340,8340,8340,0
|
|
20230710,145400,45307140,8340,8340,8340,8340,0
|
|
20230710,145300,45307140,8340,8340,8340,8340,1
|
|
20230710,145200,45298800,8330,8330,8330,8330,0
|
|
20230710,145100,45298800,8330,8330,8330,8330,0
|
|
20230710,145000,45298800,8330,8330,8330,8330,0
|
|
20230710,144900,45298800,8330,8330,8330,8330,0
|
|
20230710,144800,45298800,8330,8330,8330,8330,0
|
|
20230710,144700,45298800,8330,8330,8330,8330,0
|
|
20230710,144600,45298800,8330,8330,8330,8330,0
|
|
20230710,144500,45298800,8330,8330,8330,8330,0
|
|
20230710,144400,45298800,8330,8330,8330,8330,0
|
|
20230710,144300,45298800,8330,8330,8330,8330,0
|
|
20230710,144200,45298800,8330,8330,8330,8330,0
|
|
20230710,144100,45298800,8330,8330,8330,8330,0
|
|
20230710,144000,45298800,8330,8330,8330,8330,0
|
|
20230710,143900,45298800,8330,8330,8330,8330,0
|
|
20230710,143800,45298800,8330,8340,8340,8330,28
|
|
20230710,143700,45065460,8340,8340,8340,8340,0
|
|
20230710,143600,45065460,8340,8340,8340,8340,0
|
|
20230710,143500,45065460,8340,8340,8340,8340,0
|
|
20230710,143400,45065460,8340,8340,8340,8340,0
|
|
20230710,143300,45065460,8340,8340,8340,8340,0
|
|
20230710,143200,45065460,8340,8340,8340,8340,0
|
|
20230710,143100,45065460,8340,8340,8340,8340,0
|
|
20230710,143000,45065460,8340,8340,8340,8340,0
|
|
20230710,142900,45065460,8340,8340,8340,8340,12
|
|
20230710,142800,44965380,8340,8340,8340,8340,0
|
|
20230710,142700,44965380,8340,8340,8340,8340,0
|
|
20230710,142600,44965380,8340,8340,8340,8340,0
|
|
20230710,142500,44965380,8340,8340,8340,8340,0
|
|
20230710,142400,44965380,8340,8340,8340,8340,2
|
|
20230710,142300,44948700,8340,8340,8340,8340,0
|
|
20230710,142200,44948700,8340,8340,8340,8340,0
|
|
20230710,142100,44948700,8340,8340,8340,8340,0
|
|
20230710,142000,44948700,8340,8340,8340,8340,0
|
|
20230710,141900,44948700,8340,8340,8340,8340,0
|
|
20230710,141800,44948700,8340,8340,8340,8340,0
|
|
20230710,141700,44948700,8340,8340,8340,8340,0
|
|
20230710,141600,44948700,8340,8340,8340,8340,0
|
|
20230710,141500,44948700,8340,8340,8340,8340,1200
|
|
20230710,141400,34940700,8330,8330,8330,8330,0
|
|
20230710,141300,34940700,8330,8330,8330,8330,1
|
|
20230710,141200,34932370,8340,8340,8340,8340,87
|
|
20230710,141100,34206790,8350,8350,8350,8350,0
|
|
20230710,141000,34206790,8350,8350,8350,8350,0
|
|
20230710,140900,34206790,8350,8350,8350,8350,0
|
|
20230710,140800,34206790,8350,8350,8350,8350,0
|
|
20230710,140700,34206790,8350,8350,8350,8350,0
|
|
20230710,140600,34206790,8350,8350,8350,8350,0
|
|
20230710,140500,34206790,8350,8350,8350,8350,0
|
|
20230710,140400,34206790,8350,8350,8350,8350,0
|
|
20230710,140300,34206790,8350,8350,8350,8350,0
|
|
20230710,140200,34206790,8350,8350,8350,8350,0
|
|
20230710,140100,34206790,8350,8350,8350,8350,0
|
|
20230710,140000,34206790,8350,8350,8350,8350,0
|
|
20230710,135900,34206790,8350,8350,8350,8350,0
|
|
20230710,135800,34206790,8350,8350,8350,8350,1
|
|
20230710,135700,34198440,8340,8340,8340,8340,0
|
|
20230710,135600,34198440,8340,8340,8340,8340,0
|
|
20230710,135500,34198440,8340,8340,8340,8340,0
|
|
20230710,135400,34198440,8340,8340,8340,8340,0
|
|
20230710,135300,34198440,8340,8340,8340,8340,0
|
|
20230710,135200,34198440,8340,8340,8340,8340,0
|
|
20230710,135100,34198440,8340,8340,8340,8340,0
|
|
20230710,135000,34198440,8340,8340,8340,8340,0
|
|
20230710,134900,34198440,8340,8340,8340,8340,0
|
|
20230710,134800,34198440,8340,8340,8340,8340,0
|
|
20230710,134700,34198440,8340,8340,8340,8340,0
|
|
20230710,134600,34198440,8340,8340,8340,8340,0
|
|
20230710,134500,34198440,8340,8340,8340,8340,0
|
|
20230710,134400,34198440,8340,8340,8340,8340,0
|
|
20230710,134300,34198440,8340,8340,8340,8340,0
|
|
20230710,134200,34198440,8340,8340,8340,8340,0
|
|
20230710,134100,34198440,8340,8340,8340,8340,0
|
|
20230710,134000,34198440,8340,8340,8340,8340,4
|
|
20230710,133900,34165080,8340,8340,8340,8340,0
|
|
20230710,133800,34165080,8340,8340,8340,8340,0
|
|
20230710,133700,34165080,8340,8340,8340,8340,0
|
|
20230710,133600,34165080,8340,8340,8340,8340,0
|
|
20230710,133500,34165080,8340,8340,8340,8340,0
|
|
20230710,133400,34165080,8340,8340,8340,8340,0
|
|
20230710,133300,34165080,8340,8340,8340,8340,0
|
|
20230710,133200,34165080,8340,8340,8340,8340,0
|
|
20230710,133100,34165080,8340,8340,8340,8340,0
|
|
20230710,133000,34165080,8340,8340,8340,8340,0
|
|
20230710,132900,34165080,8340,8340,8340,8340,0
|
|
20230710,132800,34165080,8340,8340,8340,8340,0
|
|
20230710,132700,34165080,8340,8340,8340,8340,0
|
|
20230710,132600,34165080,8340,8340,8340,8340,0
|
|
20230710,132500,34165080,8340,8340,8340,8340,0
|
|
20230710,132400,34165080,8340,8340,8340,8340,0
|
|
20230710,132300,34165080,8340,8340,8340,8340,0
|
|
20230710,132200,34165080,8340,8340,8340,8340,0
|
|
20230710,132100,34165080,8340,8340,8340,8340,0
|
|
20230710,132000,34165080,8340,8340,8340,8340,1
|
|
20230710,131900,34156740,8350,8350,8350,8350,0
|
|
20230710,131800,34156740,8350,8350,8350,8350,0
|
|
20230710,131700,34156740,8350,8350,8350,8350,0
|
|
20230710,131600,34156740,8350,8350,8350,8350,0
|
|
20230710,131500,34156740,8350,8350,8350,8350,0
|
|
20230710,131400,34156740,8350,8350,8350,8350,0
|
|
20230710,131300,34156740,8350,8350,8350,8350,0
|
|
20230710,131200,34156740,8350,8350,8350,8350,0
|
|
20230710,131100,34156740,8350,8350,8350,8350,0
|
|
20230710,131000,34156740,8350,8350,8350,8350,0
|
|
20230710,130900,34156740,8350,8350,8350,8350,0
|
|
20230710,130800,34156740,8350,8350,8350,8350,60
|
|
20230710,130700,33655740,8340,8340,8340,8340,0
|
|
20230710,130600,33655740,8340,8340,8340,8340,0
|
|
20230710,130500,33655740,8340,8340,8340,8340,0
|
|
20230710,130400,33655740,8340,8340,8340,8340,0
|
|
20230710,130300,33655740,8340,8340,8340,8340,0
|
|
20230710,130200,33655740,8340,8340,8340,8340,0
|
|
20230710,130100,33655740,8340,8340,8340,8340,0
|
|
20230710,130000,33655740,8340,8340,8340,8340,0
|
|
20230710,125900,33655740,8340,8340,8340,8340,0
|
|
20230710,125800,33655740,8340,8340,8340,8340,0
|
|
20230710,125700,33655740,8340,8340,8340,8340,17
|
|
20230710,125600,33513960,8360,8360,8360,8360,0
|
|
20230710,125500,33513960,8360,8360,8360,8360,0
|
|
20230710,125400,33513960,8360,8360,8360,8360,0
|
|
20230710,125300,33513960,8360,8360,8360,8360,0
|
|
20230710,125200,33513960,8360,8360,8360,8360,0
|
|
20230710,125100,33513960,8360,8360,8360,8360,0
|
|
20230710,125000,33513960,8360,8360,8360,8360,1
|
|
20230710,124900,33505600,8340,8340,8340,8340,0
|
|
20230710,124800,33505600,8340,8340,8340,8340,0
|
|
20230710,124700,33505600,8340,8340,8340,8340,0
|
|
20230710,124600,33505600,8340,8340,8340,8340,0
|
|
20230710,124500,33505600,8340,8340,8340,8340,0
|
|
20230710,124400,33505600,8340,8340,8340,8340,0
|
|
20230710,124300,33505600,8340,8340,8340,8340,0
|
|
20230710,124200,33505600,8340,8340,8340,8340,158
|
|
20230710,124100,32187880,8350,8350,8350,8350,0
|
|
20230710,124000,32187880,8350,8350,8350,8350,0
|
|
20230710,123900,32187880,8350,8350,8350,8350,0
|
|
20230710,123800,32187880,8350,8340,8350,8340,966
|
|
20230710,123700,24131430,8320,8320,8320,8320,0
|
|
20230710,123600,24131430,8320,8330,8330,8320,1100
|
|
20230710,123500,14978780,8340,8340,8340,8340,0
|
|
20230710,123400,14978780,8340,8340,8340,8340,0
|
|
20230710,123300,14978780,8340,8340,8340,8340,0
|
|
20230710,123200,14978780,8340,8340,8340,8340,0
|
|
20230710,123100,14978780,8340,8340,8340,8340,0
|
|
20230710,123000,14978780,8340,8340,8340,8340,0
|
|
20230710,122900,14978780,8340,8340,8340,8340,1
|
|
20230710,122800,14970440,8340,8340,8340,8340,0
|
|
20230710,122700,14970440,8340,8340,8340,8340,0
|
|
20230710,122600,14970440,8340,8340,8340,8340,0
|
|
20230710,122500,14970440,8340,8340,8340,8340,0
|
|
20230710,122400,14970440,8340,8340,8340,8340,0
|
|
20230710,122300,14970440,8340,8340,8340,8340,0
|
|
20230710,122200,14970440,8340,8340,8340,8340,0
|
|
20230710,122100,14970440,8340,8340,8340,8340,0
|
|
20230710,122000,14970440,8340,8340,8340,8340,0
|
|
20230710,121900,14970440,8340,8340,8340,8340,0
|
|
20230710,121800,14970440,8340,8340,8340,8340,0
|
|
20230710,121700,14970440,8340,8340,8340,8340,0
|
|
20230710,121600,14970440,8340,8340,8340,8340,0
|
|
20230710,121500,14970440,8340,8340,8340,8340,0
|
|
20230710,121400,14970440,8340,8340,8340,8340,0
|
|
20230710,121300,14970440,8340,8340,8340,8340,0
|
|
20230710,121200,14970440,8340,8340,8340,8340,0
|
|
20230710,121100,14970440,8340,8340,8340,8340,0
|
|
20230710,121000,14970440,8340,8340,8340,8340,0
|
|
20230710,120900,14970440,8340,8340,8340,8340,0
|
|
20230710,120800,14970440,8340,8340,8340,8340,0
|
|
20230710,120700,14970440,8340,8340,8340,8340,0
|
|
20230710,120600,14970440,8340,8340,8340,8340,0
|
|
20230710,120500,14970440,8340,8340,8340,8340,0
|
|
20230710,120400,14970440,8340,8340,8340,8340,0
|
|
20230710,120300,14970440,8340,8340,8340,8340,0
|
|
20230710,120200,14970440,8340,8340,8340,8340,0
|
|
20230710,120100,14970440,8340,8340,8340,8340,10
|
|
20230710,120000,14887040,8340,8340,8340,8340,0
|
|
20230710,115900,14887040,8340,8340,8340,8340,0
|
|
20230710,115800,14887040,8340,8340,8340,8340,0
|
|
20230710,115700,14887040,8340,8340,8340,8340,0
|
|
20230710,115600,14887040,8340,8340,8340,8340,0
|
|
20230710,115500,14887040,8340,8340,8340,8340,0
|
|
20230710,115400,14887040,8340,8340,8340,8340,0
|
|
20230710,115300,14887040,8340,8340,8340,8340,0
|
|
20230710,115200,14887040,8340,8340,8340,8340,0
|
|
20230710,115100,14887040,8340,8340,8340,8340,0
|
|
20230710,115000,14887040,8340,8340,8340,8340,0
|
|
20230710,114900,14887040,8340,8340,8340,8340,1
|
|
20230710,114800,14878700,8330,8330,8330,8330,0
|
|
20230710,114700,14878700,8330,8330,8330,8330,0
|
|
20230710,114600,14878700,8330,8330,8330,8330,0
|
|
20230710,114500,14878700,8330,8330,8330,8330,0
|
|
20230710,114400,14878700,8330,8330,8330,8330,0
|
|
20230710,114300,14878700,8330,8330,8330,8330,0
|
|
20230710,114200,14878700,8330,8330,8330,8330,0
|
|
20230710,114100,14878700,8330,8330,8330,8330,0
|
|
20230710,114000,14878700,8330,8330,8330,8330,0
|
|
20230710,113900,14878700,8330,8330,8330,8330,0
|
|
20230710,113800,14878700,8330,8330,8330,8330,0
|
|
20230710,113700,14878700,8330,8330,8330,8330,0
|
|
20230710,113600,14878700,8330,8330,8330,8330,0
|
|
20230710,113500,14878700,8330,8330,8330,8330,0
|
|
20230710,113400,14878700,8330,8330,8330,8330,0
|
|
20230710,113300,14878700,8330,8330,8330,8330,10
|
|
20230710,113200,14795400,8330,8330,8330,8330,0
|
|
20230710,113100,14795400,8330,8330,8330,8330,0
|
|
20230710,113000,14795400,8330,8330,8330,8330,0
|
|
20230710,112900,14795400,8330,8330,8330,8330,0
|
|
20230710,112800,14795400,8330,8330,8330,8330,0
|
|
20230710,112700,14795400,8330,8330,8330,8330,0
|
|
20230710,112600,14795400,8330,8330,8330,8330,0
|
|
20230710,112500,14795400,8330,8330,8330,8330,0
|
|
20230710,112400,14795400,8330,8330,8330,8330,0
|
|
20230710,112300,14795400,8330,8330,8330,8330,0
|
|
20230710,112200,14795400,8330,8330,8330,8330,0
|
|
20230710,112100,14795400,8330,8330,8330,8330,0
|
|
20230710,112000,14795400,8330,8330,8330,8330,2
|
|
20230710,111900,14778740,8330,8330,8330,8330,0
|
|
20230710,111800,14778740,8330,8330,8330,8330,0
|
|
20230710,111700,14778740,8330,8330,8330,8330,0
|
|
20230710,111600,14778740,8330,8330,8330,8330,0
|
|
20230710,111500,14778740,8330,8330,8330,8330,0
|
|
20230710,111400,14778740,8330,8330,8330,8330,0
|
|
20230710,111300,14778740,8330,8330,8330,8330,0
|
|
20230710,111200,14778740,8330,8330,8330,8330,0
|
|
20230710,111100,14778740,8330,8330,8330,8330,0
|
|
20230710,111000,14778740,8330,8330,8330,8330,0
|
|
20230710,110900,14778740,8330,8330,8330,8330,0
|
|
20230710,110800,14778740,8330,8330,8330,8330,0
|
|
20230710,110700,14778740,8330,8330,8330,8330,0
|
|
20230710,110600,14778740,8330,8330,8330,8330,0
|
|
20230710,110500,14778740,8330,8330,8330,8330,0
|
|
20230710,110400,14778740,8330,8330,8330,8330,0
|
|
20230710,110300,14778740,8330,8330,8330,8330,0
|
|
20230710,110200,14778740,8330,8330,8330,8330,0
|
|
20230710,110100,14778740,8330,8330,8330,8330,0
|
|
20230710,110000,14778740,8330,8330,8330,8330,0
|
|
20230710,105900,14778740,8330,8330,8330,8330,0
|
|
20230710,105800,14778740,8330,8330,8330,8330,0
|
|
20230710,105700,14778740,8330,8330,8330,8330,0
|
|
20230710,105600,14778740,8330,8330,8330,8330,0
|
|
20230710,105500,14778740,8330,8330,8330,8330,0
|
|
20230710,105400,14778740,8330,8330,8330,8330,0
|
|
20230710,105300,14778740,8330,8330,8330,8330,0
|
|
20230710,105200,14778740,8330,8330,8330,8330,0
|
|
20230710,105100,14778740,8330,8330,8330,8330,304
|
|
20230710,105000,12246420,8330,8330,8330,8330,0
|
|
20230710,104900,12246420,8330,8330,8330,8330,0
|
|
20230710,104800,12246420,8330,8330,8330,8330,0
|
|
20230710,104700,12246420,8330,8330,8330,8330,0
|
|
20230710,104600,12246420,8330,8330,8330,8330,0
|
|
20230710,104500,12246420,8330,8330,8330,8330,0
|
|
20230710,104400,12246420,8330,8330,8330,8330,0
|
|
20230710,104300,12246420,8330,8330,8330,8330,0
|
|
20230710,104200,12246420,8330,8330,8330,8330,0
|
|
20230710,104100,12246420,8330,8330,8330,8330,1
|
|
20230710,104000,12238090,8330,8330,8330,8330,0
|
|
20230710,103900,12238090,8330,8330,8330,8330,0
|
|
20230710,103800,12238090,8330,8330,8330,8330,16
|
|
20230710,103700,12104810,8330,8330,8330,8330,0
|
|
20230710,103600,12104810,8330,8330,8330,8330,0
|
|
20230710,103500,12104810,8330,8330,8330,8330,0
|
|
20230710,103400,12104810,8330,8330,8330,8330,0
|
|
20230710,103300,12104810,8330,8330,8330,8330,0
|
|
20230710,103200,12104810,8330,8330,8330,8330,0
|
|
20230710,103100,12104810,8330,8330,8330,8330,295
|
|
20230710,103000,9647460,8340,8340,8340,8340,0
|
|
20230710,102900,9647460,8340,8340,8340,8340,0
|
|
20230710,102800,9647460,8340,8340,8340,8340,0
|
|
20230710,102700,9647460,8340,8340,8340,8340,0
|
|
20230710,102600,9647460,8340,8340,8340,8340,0
|
|
20230710,102500,9647460,8340,8340,8340,8340,0
|
|
20230710,102400,9647460,8340,8340,8340,8340,0
|
|
20230710,102300,9647460,8340,8340,8340,8340,0
|
|
20230710,102200,9647460,8340,8340,8340,8340,0
|
|
20230710,102100,9647460,8340,8340,8340,8340,0
|
|
20230710,102000,9647460,8340,8340,8340,8340,0
|
|
20230710,101900,9647460,8340,8340,8340,8340,0
|
|
20230710,101800,9647460,8340,8340,8340,8340,0
|
|
20230710,101700,9647460,8340,8340,8340,8340,1
|
|
20230710,101600,9639120,8330,8330,8330,8330,0
|
|
20230710,101500,9639120,8330,8330,8330,8330,0
|
|
20230710,101400,9639120,8330,8330,8330,8330,0
|
|
20230710,101300,9639120,8330,8330,8330,8330,0
|
|
20230710,101200,9639120,8330,8330,8330,8330,0
|
|
20230710,101100,9639120,8330,8330,8330,8330,0
|
|
20230710,101000,9639120,8330,8330,8330,8330,0
|
|
20230710,100900,9639120,8330,8330,8330,8330,0
|
|
20230710,100800,9639120,8330,8330,8330,8330,0
|
|
20230710,100700,9639120,8330,8330,8330,8330,0
|
|
20230710,100600,9639120,8330,8330,8330,8330,0
|
|
20230710,100500,9639120,8330,8330,8330,8330,0
|
|
20230710,100400,9639120,8330,8330,8330,8330,0
|
|
20230710,100300,9639120,8330,8330,8330,8330,0
|
|
20230710,100200,9639120,8330,8330,8330,8330,0
|
|
20230710,100100,9639120,8330,8330,8330,8330,0
|
|
20230710,100000,9639120,8330,8330,8330,8330,0
|
|
20230710,095900,9639120,8330,8330,8330,8330,0
|
|
20230710,095800,9639120,8330,8330,8330,8330,0
|
|
20230710,095700,9639120,8330,8330,8330,8330,11
|
|
20230710,095600,9547490,8330,8330,8330,8330,0
|
|
20230710,095500,9547490,8330,8330,8330,8330,0
|
|
20230710,095400,9547490,8330,8330,8330,8330,412
|
|
20230710,095300,6115530,8330,8330,8330,8330,0
|
|
20230710,095200,6115530,8330,8330,8330,8330,0
|
|
20230710,095100,6115530,8330,8330,8330,8330,301
|
|
20230710,095000,3608200,8320,8320,8320,8320,0
|
|
20230710,094900,3608200,8320,8320,8320,8320,0
|
|
20230710,094800,3608200,8320,8320,8320,8320,0
|
|
20230710,094700,3608200,8320,8320,8320,8320,0
|
|
20230710,094600,3608200,8320,8320,8320,8320,36
|
|
20230710,094500,3308680,8280,8280,8280,8280,0
|
|
20230710,094400,3308680,8280,8280,8280,8280,0
|
|
20230710,094300,3308680,8280,8280,8280,8280,0
|
|
20230710,094200,3308680,8280,8280,8280,8280,0
|
|
20230710,094100,3308680,8280,8320,8320,8280,56
|
|
20230710,094000,2844590,8330,8330,8330,8330,0
|
|
20230710,093900,2844590,8330,8330,8330,8330,0
|
|
20230710,093800,2844590,8330,8330,8330,8330,0
|
|
20230710,093700,2844590,8330,8330,8330,8330,0
|
|
20230710,093600,2844590,8330,8330,8330,8330,0
|
|
20230710,093500,2844590,8330,8330,8330,8330,1
|
|
20230710,093400,2836260,8280,8280,8280,8280,0
|
|
20230710,093300,2836260,8280,8330,8330,8280,300
|
|
20230710,093200,349110,8340,8340,8340,8340,0
|
|
20230710,093100,349110,8340,8340,8340,8340,0
|
|
20230710,093000,349110,8340,8340,8340,8340,0
|
|
20230710,092900,349110,8340,8340,8340,8340,0
|
|
20230710,092800,349110,8340,8340,8340,8340,0
|
|
20230710,092700,349110,8340,8340,8340,8340,0
|
|
20230710,092600,349110,8340,8340,8340,8340,0
|
|
20230710,092500,349110,8340,8340,8340,8340,1
|
|
20230710,092400,340770,8330,8330,8330,8330,0
|
|
20230710,092300,340770,8330,8330,8330,8330,0
|
|
20230710,092200,340770,8330,8330,8330,8330,0
|
|
20230710,092100,340770,8330,8330,8330,8330,0
|
|
20230710,092000,340770,8330,8330,8330,8330,10
|
|
20230710,091900,257470,8330,8330,8330,8330,0
|
|
20230710,091800,257470,8330,8330,8330,8330,0
|
|
20230710,091700,257470,8330,8330,8330,8330,0
|
|
20230710,091600,257470,8330,8330,8330,8330,1
|
|
20230710,091500,249140,8320,8320,8320,8320,0
|
|
20230710,091400,249140,8320,8320,8320,8320,0
|
|
20230710,091300,249140,8320,8320,8320,8320,0
|
|
20230710,091200,249140,8320,8320,8320,8320,9
|
|
20230710,091100,174260,8310,8310,8310,8310,0
|
|
20230710,091000,174260,8310,8310,8310,8310,0
|
|
20230710,090900,174260,8310,8310,8310,8310,0
|
|
20230710,090800,174260,8310,8310,8310,8310,14
|
|
20230710,090700,57920,8300,8300,8300,8300,1
|
|
20230710,090600,49620,8270,8270,8270,8270,0
|
|
20230710,090500,49620,8270,8270,8270,8270,0
|
|
20230710,090400,49620,8270,8270,8270,8270,0
|
|
20230710,090300,49620,8270,8270,8270,8270,0
|
|
20230710,090200,49620,8270,8270,8270,8270,0
|
|
20230710,090100,49620,8270,8270,8270,8270,0
|
|
20230710,090000,49620,8270,8270,8270,8270,6
|