588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184500,47105470,8430,8430,8430,8430,2
|
|
20230713,184400,47105470,8430,8430,8430,8430,0
|
|
20230713,184300,47105470,8430,8430,8430,8430,0
|
|
20230713,184200,47105470,8430,8430,8430,8430,0
|
|
20230713,184100,47105470,8430,8430,8430,8430,0
|
|
20230713,184000,47105470,8430,8430,8430,8430,0
|
|
20230713,183900,47105470,8430,8430,8430,8430,0
|
|
20230713,183800,47105470,8430,8430,8430,8430,0
|
|
20230713,183700,47105470,8430,8430,8430,8430,0
|
|
20230713,183600,47105470,8430,8430,8430,8430,0
|
|
20230713,183500,47105470,8430,8430,8430,8430,0
|
|
20230713,183400,47105470,8430,8430,8430,8430,0
|
|
20230713,183300,47105470,8430,8430,8430,8430,0
|
|
20230713,183200,47105470,8430,8430,8430,8430,0
|
|
20230713,183100,47105470,8430,8430,8430,8430,0
|
|
20230713,183000,47105470,8430,8430,8430,8430,0
|
|
20230713,182900,47105470,8430,8430,8430,8430,0
|
|
20230713,182800,47105470,8430,8430,8430,8430,0
|
|
20230713,182700,47105470,8430,8430,8430,8430,0
|
|
20230713,182600,47105470,8430,8430,8430,8430,0
|
|
20230713,182500,47105470,8430,8430,8430,8430,0
|
|
20230713,182400,47105470,8430,8430,8430,8430,0
|
|
20230713,182300,47105470,8430,8430,8430,8430,0
|
|
20230713,182200,47105470,8430,8430,8430,8430,0
|
|
20230713,182100,47105470,8430,8430,8430,8430,0
|
|
20230713,182000,47105470,8430,8430,8430,8430,0
|
|
20230713,181900,47105470,8430,8430,8430,8430,0
|
|
20230713,181800,47105470,8430,8430,8430,8430,0
|
|
20230713,181700,47105470,8430,8430,8430,8430,0
|
|
20230713,181600,47105470,8430,8430,8430,8430,0
|
|
20230713,181500,47105470,8430,8430,8430,8430,2
|
|
20230713,181400,47105470,8430,8430,8430,8430,0
|
|
20230713,181300,47105470,8430,8430,8430,8430,0
|
|
20230713,181200,47105470,8430,8430,8430,8430,0
|
|
20230713,181100,47105470,8430,8430,8430,8430,0
|
|
20230713,181000,47105470,8430,8430,8430,8430,0
|
|
20230713,180900,47105470,8430,8430,8430,8430,0
|
|
20230713,180800,47105470,8430,8430,8430,8430,0
|
|
20230713,180700,47105470,8430,8430,8430,8430,0
|
|
20230713,180600,47105470,8430,8430,8430,8430,0
|
|
20230713,180500,47105470,8430,8430,8430,8430,0
|
|
20230713,180400,47105470,8430,8430,8430,8430,0
|
|
20230713,180300,47105470,8430,8430,8430,8430,0
|
|
20230713,180200,47105470,8430,8430,8430,8430,0
|
|
20230713,180100,47105470,8430,8430,8430,8430,0
|
|
20230713,180000,47105470,8430,8430,8430,8430,0
|
|
20230713,175900,47105470,8430,8430,8430,8430,0
|
|
20230713,175800,47105470,8430,8430,8430,8430,0
|
|
20230713,175700,47105470,8430,8430,8430,8430,0
|
|
20230713,175600,47105470,8430,8430,8430,8430,0
|
|
20230713,175500,47105470,8430,8430,8430,8430,0
|
|
20230713,175400,47105470,8430,8430,8430,8430,0
|
|
20230713,175300,47105470,8430,8430,8430,8430,0
|
|
20230713,175200,47105470,8430,8430,8430,8430,0
|
|
20230713,175100,47105470,8430,8430,8430,8430,0
|
|
20230713,175000,47105470,8430,8430,8430,8430,0
|
|
20230713,174900,47105470,8430,8430,8430,8430,0
|
|
20230713,174800,47105470,8430,8430,8430,8430,0
|
|
20230713,174700,47105470,8430,8430,8430,8430,0
|
|
20230713,174600,47105470,8430,8430,8430,8430,0
|
|
20230713,174500,47105470,8430,8430,8430,8430,2
|
|
20230713,174400,47105470,8430,8430,8430,8430,0
|
|
20230713,174300,47105470,8430,8430,8430,8430,0
|
|
20230713,174200,47105470,8430,8430,8430,8430,0
|
|
20230713,174100,47105470,8430,8430,8430,8430,0
|
|
20230713,174000,47105470,8430,8430,8430,8430,0
|
|
20230713,173900,47105470,8430,8430,8430,8430,0
|
|
20230713,173800,47105470,8430,8430,8430,8430,0
|
|
20230713,173700,47105470,8430,8430,8430,8430,0
|
|
20230713,173600,47105470,8430,8430,8430,8430,0
|
|
20230713,173500,47105470,8430,8430,8430,8430,0
|
|
20230713,173400,47105470,8430,8430,8430,8430,0
|
|
20230713,173300,47105470,8430,8430,8430,8430,0
|
|
20230713,173200,47105470,8430,8430,8430,8430,0
|
|
20230713,173100,47105470,8430,8430,8430,8430,0
|
|
20230713,173000,47105470,8430,8430,8430,8430,0
|
|
20230713,172900,47105470,8430,8430,8430,8430,0
|
|
20230713,172800,47105470,8430,8430,8430,8430,0
|
|
20230713,172700,47105470,8430,8430,8430,8430,0
|
|
20230713,172600,47105470,8430,8430,8430,8430,0
|
|
20230713,172500,47105470,8430,8430,8430,8430,0
|
|
20230713,172400,47105470,8430,8430,8430,8430,0
|
|
20230713,172300,47105470,8430,8430,8430,8430,0
|
|
20230713,172200,47105470,8430,8430,8430,8430,0
|
|
20230713,172100,47105470,8430,8430,8430,8430,0
|
|
20230713,172000,47105470,8430,8430,8430,8430,0
|
|
20230713,171900,47105470,8430,8430,8430,8430,0
|
|
20230713,171800,47105470,8430,8430,8430,8430,0
|
|
20230713,171700,47105470,8430,8430,8430,8430,0
|
|
20230713,171600,47105470,8430,8430,8430,8430,0
|
|
20230713,171500,47105470,8430,8430,8430,8430,2
|
|
20230713,171400,47105470,8430,8430,8430,8430,0
|
|
20230713,171300,47105470,8430,8430,8430,8430,0
|
|
20230713,171200,47105470,8430,8430,8430,8430,0
|
|
20230713,171100,47105470,8430,8430,8430,8430,0
|
|
20230713,171000,47105470,8430,8430,8430,8430,0
|
|
20230713,170900,47105470,8430,8430,8430,8430,0
|
|
20230713,170800,47105470,8430,8430,8430,8430,0
|
|
20230713,170700,47105470,8430,8430,8430,8430,0
|
|
20230713,170600,47105470,8430,8430,8430,8430,0
|
|
20230713,170500,47105470,8430,8430,8430,8430,0
|
|
20230713,170400,47105470,8430,8430,8430,8430,0
|
|
20230713,170300,47105470,8430,8430,8430,8430,0
|
|
20230713,170200,47105470,8430,8430,8430,8430,0
|
|
20230713,170100,47105470,8430,8430,8430,8430,0
|
|
20230713,170000,47105470,8430,8430,8430,8430,0
|
|
20230713,165900,47105470,8430,8430,8430,8430,0
|
|
20230713,165800,47105470,8430,8430,8430,8430,0
|
|
20230713,165700,47105470,8430,8430,8430,8430,0
|
|
20230713,165600,47105470,8430,8430,8430,8430,0
|
|
20230713,165500,47105470,8430,8430,8430,8430,0
|
|
20230713,165400,47105470,8430,8430,8430,8430,0
|
|
20230713,165300,47105470,8430,8430,8430,8430,0
|
|
20230713,165200,47105470,8430,8430,8430,8430,0
|
|
20230713,165100,47105470,8430,8430,8430,8430,0
|
|
20230713,165000,47105470,8430,8430,8430,8430,0
|
|
20230713,164900,47105470,8430,8430,8430,8430,0
|
|
20230713,164800,47105470,8430,8430,8430,8430,0
|
|
20230713,164700,47105470,8430,8430,8430,8430,0
|
|
20230713,164600,47105470,8430,8430,8430,8430,0
|
|
20230713,164500,47105470,8430,8430,8430,8430,2
|
|
20230713,164400,47105470,8430,8430,8430,8430,0
|
|
20230713,164300,47105470,8430,8430,8430,8430,0
|
|
20230713,164200,47105470,8430,8430,8430,8430,0
|
|
20230713,164100,47105470,8430,8430,8430,8430,0
|
|
20230713,164000,47105470,8430,8430,8430,8430,0
|
|
20230713,163900,47105470,8430,8430,8430,8430,0
|
|
20230713,163800,47105470,8430,8430,8430,8430,0
|
|
20230713,163700,47105470,8430,8430,8430,8430,0
|
|
20230713,163600,47105470,8430,8430,8430,8430,0
|
|
20230713,163500,47105470,8430,8430,8430,8430,0
|
|
20230713,163400,47105470,8430,8430,8430,8430,0
|
|
20230713,163300,47105470,8430,8430,8430,8430,0
|
|
20230713,163200,47105470,8430,8430,8430,8430,0
|
|
20230713,163100,47105470,8430,8430,8430,8430,0
|
|
20230713,163000,47105470,8430,8430,8430,8430,0
|
|
20230713,162900,47105470,8430,8430,8430,8430,0
|
|
20230713,162800,47105470,8430,8430,8430,8430,0
|
|
20230713,162700,47105470,8430,8430,8430,8430,0
|
|
20230713,162600,47105470,8430,8430,8430,8430,0
|
|
20230713,162500,47105470,8430,8430,8430,8430,0
|
|
20230713,162400,47105470,8430,8430,8430,8430,0
|
|
20230713,162300,47105470,8430,8430,8430,8430,0
|
|
20230713,162200,47105470,8430,8430,8430,8430,0
|
|
20230713,162100,47105470,8430,8430,8430,8430,0
|
|
20230713,162000,47105470,8430,8430,8430,8430,0
|
|
20230713,161900,47105470,8430,8430,8430,8430,0
|
|
20230713,161800,47105470,8430,8430,8430,8430,0
|
|
20230713,161700,47105470,8430,8430,8430,8430,0
|
|
20230713,161600,47105470,8430,8430,8430,8430,0
|
|
20230713,161500,47105470,8430,8430,8430,8430,2
|
|
20230713,161400,47105470,8430,8430,8430,8430,0
|
|
20230713,161300,47105470,8430,8430,8430,8430,0
|
|
20230713,161200,47105470,8430,8430,8430,8430,0
|
|
20230713,161100,47105470,8430,8430,8430,8430,0
|
|
20230713,161000,47105470,8430,8430,8430,8430,0
|
|
20230713,160900,47105470,8430,8430,8430,8430,0
|
|
20230713,160800,47105470,8430,8430,8430,8430,0
|
|
20230713,160700,47105470,8430,8430,8430,8430,0
|
|
20230713,160600,47105470,8430,8430,8430,8430,0
|
|
20230713,160500,47105470,8430,8430,8430,8430,0
|
|
20230713,160400,47105470,8430,8430,8430,8430,0
|
|
20230713,160300,47105470,8430,8430,8430,8430,0
|
|
20230713,160200,47105470,8430,8430,8430,8430,0
|
|
20230713,160100,47105470,8430,8430,8430,8430,0
|
|
20230713,160000,47105470,8430,8430,8430,8430,0
|
|
20230713,155900,47105470,8430,8430,8430,8430,0
|
|
20230713,155800,47105470,8430,8430,8430,8430,0
|
|
20230713,155700,47105470,8430,8430,8430,8430,0
|
|
20230713,155600,47105470,8430,8430,8430,8430,0
|
|
20230713,155500,47105470,8430,8430,8430,8430,0
|
|
20230713,155400,47105470,8430,8430,8430,8430,0
|
|
20230713,155300,47105470,8430,8430,8430,8430,0
|
|
20230713,155200,47105470,8430,8430,8430,8430,0
|
|
20230713,155100,47105470,8430,8430,8430,8430,0
|
|
20230713,155000,47105470,8430,8430,8430,8430,0
|
|
20230713,154900,47105470,8430,8430,8430,8430,0
|
|
20230713,154800,47105470,8430,8430,8430,8430,0
|
|
20230713,154700,47105470,8430,8430,8430,8430,0
|
|
20230713,154600,47105470,8430,8430,8430,8430,0
|
|
20230713,154500,47105470,8430,8430,8430,8430,2
|
|
20230713,154400,47105470,8430,8430,8430,8430,0
|
|
20230713,154300,47105470,8430,8430,8430,8430,0
|
|
20230713,154200,47105470,8430,8430,8430,8430,0
|
|
20230713,154100,47105470,8430,8430,8430,8430,0
|
|
20230713,154000,47105470,8430,8430,8430,8430,0
|
|
20230713,153900,47105470,8430,8430,8430,8430,0
|
|
20230713,153800,47105470,8430,8430,8430,8430,0
|
|
20230713,153700,47105470,8430,8430,8430,8430,0
|
|
20230713,153600,47105470,8430,8430,8430,8430,0
|
|
20230713,153500,47105470,8430,8430,8430,8430,0
|
|
20230713,153400,47105470,8430,8430,8430,8430,0
|
|
20230713,153300,47105470,8430,8430,8430,8430,0
|
|
20230713,153200,47105470,8430,8430,8430,8430,0
|
|
20230713,153100,47105470,8430,8430,8430,8430,0
|
|
20230713,153000,47105470,8430,8430,8430,8430,2
|
|
20230713,152900,47088610,8440,8440,8440,8440,0
|
|
20230713,152800,47088610,8440,8440,8440,8440,0
|
|
20230713,152700,47088610,8440,8440,8440,8440,0
|
|
20230713,152600,47088610,8440,8440,8440,8440,0
|
|
20230713,152500,47088610,8440,8440,8440,8440,0
|
|
20230713,152400,47088610,8440,8440,8440,8440,0
|
|
20230713,152300,47088610,8440,8440,8440,8440,0
|
|
20230713,152200,47088610,8440,8440,8440,8440,0
|
|
20230713,152100,47088610,8440,8440,8440,8440,0
|
|
20230713,152000,47088610,8440,8440,8440,8440,0
|
|
20230713,151900,47088610,8440,8440,8440,8440,0
|
|
20230713,151800,47088610,8440,8440,8440,8440,0
|
|
20230713,151700,47088610,8440,8440,8440,8440,0
|
|
20230713,151600,47088610,8440,8440,8440,8440,0
|
|
20230713,151500,47088610,8440,8440,8440,8440,0
|
|
20230713,151400,47088610,8440,8440,8440,8440,0
|
|
20230713,151300,47088610,8440,8440,8440,8440,0
|
|
20230713,151200,47088610,8440,8440,8440,8440,0
|
|
20230713,151100,47088610,8440,8440,8440,8440,0
|
|
20230713,151000,47088610,8440,8440,8440,8440,0
|
|
20230713,150900,47088610,8440,8440,8440,8440,0
|
|
20230713,150800,47088610,8440,8440,8440,8440,0
|
|
20230713,150700,47088610,8440,8440,8440,8440,13
|
|
20230713,150600,46978890,8430,8430,8430,8430,2
|
|
20230713,150500,46962030,8420,8420,8420,8420,0
|
|
20230713,150400,46962030,8420,8420,8420,8420,0
|
|
20230713,150300,46962030,8420,8420,8420,8420,0
|
|
20230713,150200,46962030,8420,8420,8420,8420,0
|
|
20230713,150100,46962030,8420,8420,8420,8420,0
|
|
20230713,150000,46962030,8420,8420,8420,8420,0
|
|
20230713,145900,46962030,8420,8420,8420,8420,2
|
|
20230713,145800,46945190,8430,8430,8430,8430,0
|
|
20230713,145700,46945190,8430,8430,8430,8430,0
|
|
20230713,145600,46945190,8430,8430,8430,8430,0
|
|
20230713,145500,46945190,8430,8430,8430,8430,0
|
|
20230713,145400,46945190,8430,8430,8430,8430,0
|
|
20230713,145300,46945190,8430,8430,8430,8430,0
|
|
20230713,145200,46945190,8430,8430,8430,8430,0
|
|
20230713,145100,46945190,8430,8430,8430,8430,0
|
|
20230713,145000,46945190,8430,8430,8430,8430,2
|
|
20230713,144900,46928330,8430,8430,8430,8430,0
|
|
20230713,144800,46928330,8430,8430,8430,8430,0
|
|
20230713,144700,46928330,8430,8430,8430,8430,0
|
|
20230713,144600,46928330,8430,8430,8430,8430,0
|
|
20230713,144500,46928330,8430,8430,8430,8430,0
|
|
20230713,144400,46928330,8430,8430,8430,8430,0
|
|
20230713,144300,46928330,8430,8430,8430,8430,0
|
|
20230713,144200,46928330,8430,8430,8430,8430,1
|
|
20230713,144100,46919900,8500,8500,8500,8500,0
|
|
20230713,144000,46919900,8500,8500,8500,8500,0
|
|
20230713,143900,46919900,8500,8500,8500,8500,0
|
|
20230713,143800,46919900,8500,8500,8500,8500,0
|
|
20230713,143700,46919900,8500,8500,8500,8500,0
|
|
20230713,143600,46919900,8500,8500,8500,8500,0
|
|
20230713,143500,46919900,8500,8500,8500,8500,0
|
|
20230713,143400,46919900,8500,8420,8500,8420,50
|
|
20230713,143300,46498010,8400,8400,8400,8400,0
|
|
20230713,143200,46498010,8400,8400,8400,8400,0
|
|
20230713,143100,46498010,8400,8400,8400,8400,0
|
|
20230713,143000,46498010,8400,8400,8400,8400,28
|
|
20230713,142900,46262810,8400,8400,8400,8400,20
|
|
20230713,142800,46094810,8400,8400,8400,8400,10
|
|
20230713,142700,46010810,8400,8400,8400,8400,0
|
|
20230713,142600,46010810,8400,8400,8400,8400,0
|
|
20230713,142500,46010810,8400,8400,8400,8400,0
|
|
20230713,142400,46010810,8400,8400,8400,8400,0
|
|
20230713,142300,46010810,8400,8400,8400,8400,0
|
|
20230713,142200,46010810,8400,8400,8400,8400,0
|
|
20230713,142100,46010810,8400,8400,8400,8400,0
|
|
20230713,142000,46010810,8400,8390,8400,8390,354
|
|
20230713,141900,43040070,8380,8380,8380,8380,0
|
|
20230713,141800,43040070,8380,8380,8380,8380,1
|
|
20230713,141700,43031690,8380,8380,8380,8380,0
|
|
20230713,141600,43031690,8380,8380,8380,8380,0
|
|
20230713,141500,43031690,8380,8390,8390,8380,115
|
|
20230713,141400,42066870,8400,8400,8400,8400,61
|
|
20230713,141300,41554470,8400,8400,8400,8400,0
|
|
20230713,141200,41554470,8400,8400,8400,8400,0
|
|
20230713,141100,41554470,8400,8400,8400,8400,41
|
|
20230713,141000,41210070,8410,8410,8410,8410,2
|
|
20230713,140900,41193250,8410,8410,8410,8410,0
|
|
20230713,140800,41193250,8410,8410,8410,8410,10
|
|
20230713,140700,41109150,8420,8420,8420,8420,0
|
|
20230713,140600,41109150,8420,8420,8420,8420,0
|
|
20230713,140500,41109150,8420,8420,8420,8420,0
|
|
20230713,140400,41109150,8420,8420,8420,8420,0
|
|
20230713,140300,41109150,8420,8420,8420,8420,0
|
|
20230713,140200,41109150,8420,8420,8420,8420,0
|
|
20230713,140100,41109150,8420,8420,8420,8420,1
|
|
20230713,140000,41100730,8420,8420,8420,8420,0
|
|
20230713,135900,41100730,8420,8420,8420,8420,0
|
|
20230713,135800,41100730,8420,8420,8420,8420,0
|
|
20230713,135700,41100730,8420,8420,8420,8420,0
|
|
20230713,135600,41100730,8420,8420,8420,8420,0
|
|
20230713,135500,41100730,8420,8420,8420,8420,0
|
|
20230713,135400,41100730,8420,8420,8420,8420,0
|
|
20230713,135300,41100730,8420,8420,8420,8420,0
|
|
20230713,135200,41100730,8420,8420,8420,8420,0
|
|
20230713,135100,41100730,8420,8420,8420,8420,2
|
|
20230713,135000,41083890,8430,8430,8430,8430,141
|
|
20230713,134900,39895260,8430,8430,8430,8430,0
|
|
20230713,134800,39895260,8430,8430,8430,8430,0
|
|
20230713,134700,39895260,8430,8430,8430,8430,0
|
|
20230713,134600,39895260,8430,8430,8430,8430,0
|
|
20230713,134500,39895260,8430,8430,8430,8430,0
|
|
20230713,134400,39895260,8430,8430,8430,8430,0
|
|
20230713,134300,39895260,8430,8430,8430,8430,0
|
|
20230713,134200,39895260,8430,8430,8430,8430,0
|
|
20230713,134100,39895260,8430,8430,8430,8430,0
|
|
20230713,134000,39895260,8430,8430,8430,8430,0
|
|
20230713,133900,39895260,8430,8430,8430,8430,0
|
|
20230713,133800,39895260,8430,8430,8430,8430,0
|
|
20230713,133700,39895260,8430,8430,8430,8430,0
|
|
20230713,133600,39895260,8430,8430,8430,8430,0
|
|
20230713,133500,39895260,8430,8430,8430,8430,0
|
|
20230713,133400,39895260,8430,8430,8430,8430,0
|
|
20230713,133300,39895260,8430,8430,8430,8430,0
|
|
20230713,133200,39895260,8430,8440,8440,8430,3
|
|
20230713,133100,39869950,8450,8470,8470,8450,12
|
|
20230713,133000,39768340,8480,8480,8480,8480,0
|
|
20230713,132900,39768340,8480,8480,8480,8480,0
|
|
20230713,132800,39768340,8480,8480,8480,8480,0
|
|
20230713,132700,39768340,8480,8480,8480,8480,0
|
|
20230713,132600,39768340,8480,8480,8480,8480,0
|
|
20230713,132500,39768340,8480,8480,8480,8480,0
|
|
20230713,132400,39768340,8480,8480,8480,8480,0
|
|
20230713,132300,39768340,8480,8480,8480,8480,0
|
|
20230713,132200,39768340,8480,8480,8480,8480,0
|
|
20230713,132100,39768340,8480,8480,8480,8480,0
|
|
20230713,132000,39768340,8480,8480,8480,8480,0
|
|
20230713,131900,39768340,8480,8480,8480,8480,0
|
|
20230713,131800,39768340,8480,8480,8480,8480,0
|
|
20230713,131700,39768340,8480,8480,8480,8480,0
|
|
20230713,131600,39768340,8480,8480,8480,8480,0
|
|
20230713,131500,39768340,8480,8480,8480,8480,0
|
|
20230713,131400,39768340,8480,8480,8480,8480,0
|
|
20230713,131300,39768340,8480,8480,8480,8480,0
|
|
20230713,131200,39768340,8480,8480,8480,8480,0
|
|
20230713,131100,39768340,8480,8480,8480,8480,0
|
|
20230713,131000,39768340,8480,8480,8480,8480,0
|
|
20230713,130900,39768340,8480,8480,8480,8480,0
|
|
20230713,130800,39768340,8480,8480,8480,8480,0
|
|
20230713,130700,39768340,8480,8480,8480,8480,0
|
|
20230713,130600,39768340,8480,8480,8480,8480,0
|
|
20230713,130500,39768340,8480,8480,8480,8480,0
|
|
20230713,130400,39768340,8480,8480,8480,8480,40
|
|
20230713,130300,39429140,8480,8480,8480,8480,0
|
|
20230713,130200,39429140,8480,8480,8480,8480,50
|
|
20230713,130100,39005140,8490,8490,8490,8490,1
|
|
20230713,130000,38996650,8500,8500,8500,8500,0
|
|
20230713,125900,38996650,8500,8530,8530,8500,1001
|
|
20230713,125800,30473720,8530,8530,8530,8530,0
|
|
20230713,125700,30473720,8530,8530,8530,8530,2
|
|
20230713,125600,30456660,8530,8530,8530,8530,0
|
|
20230713,125500,30456660,8530,8530,8530,8530,0
|
|
20230713,125400,30456660,8530,8530,8530,8530,0
|
|
20230713,125300,30456660,8530,8530,8530,8530,0
|
|
20230713,125200,30456660,8530,8530,8530,8530,0
|
|
20230713,125100,30456660,8530,8530,8530,8530,0
|
|
20230713,125000,30456660,8530,8530,8530,8530,0
|
|
20230713,124900,30456660,8530,8530,8530,8530,0
|
|
20230713,124800,30456660,8530,8530,8530,8530,0
|
|
20230713,124700,30456660,8530,8530,8530,8530,0
|
|
20230713,124600,30456660,8530,8530,8530,8530,0
|
|
20230713,124500,30456660,8530,8530,8530,8530,0
|
|
20230713,124400,30456660,8530,8530,8530,8530,0
|
|
20230713,124300,30456660,8530,8530,8530,8530,0
|
|
20230713,124200,30456660,8530,8530,8530,8530,0
|
|
20230713,124100,30456660,8530,8530,8530,8530,0
|
|
20230713,124000,30456660,8530,8530,8530,8530,0
|
|
20230713,123900,30456660,8530,8530,8530,8530,0
|
|
20230713,123800,30456660,8530,8530,8530,8530,0
|
|
20230713,123700,30456660,8530,8530,8530,8530,0
|
|
20230713,123600,30456660,8530,8530,8530,8530,0
|
|
20230713,123500,30456660,8530,8530,8530,8530,0
|
|
20230713,123400,30456660,8530,8530,8530,8530,630
|
|
20230713,123300,25082760,8540,8540,8540,8540,0
|
|
20230713,123200,25082760,8540,8540,8540,8540,0
|
|
20230713,123100,25082760,8540,8540,8540,8540,0
|
|
20230713,123000,25082760,8540,8540,8540,8540,0
|
|
20230713,122900,25082760,8540,8540,8540,8540,0
|
|
20230713,122800,25082760,8540,8540,8540,8540,0
|
|
20230713,122700,25082760,8540,8540,8540,8540,0
|
|
20230713,122600,25082760,8540,8540,8540,8540,0
|
|
20230713,122500,25082760,8540,8540,8540,8540,1
|
|
20230713,122400,25074220,8530,8530,8530,8530,9
|
|
20230713,122300,24997450,8530,8530,8530,8530,79
|
|
20230713,122200,24323580,8570,8570,8570,8570,0
|
|
20230713,122100,24323580,8570,8570,8570,8570,0
|
|
20230713,122000,24323580,8570,8570,8570,8570,0
|
|
20230713,121900,24323580,8570,8570,8570,8570,0
|
|
20230713,121800,24323580,8570,8570,8570,8570,0
|
|
20230713,121700,24323580,8570,8570,8570,8570,0
|
|
20230713,121600,24323580,8570,8570,8570,8570,0
|
|
20230713,121500,24323580,8570,8570,8570,8570,0
|
|
20230713,121400,24323580,8570,8570,8570,8570,0
|
|
20230713,121300,24323580,8570,8570,8570,8570,0
|
|
20230713,121200,24323580,8570,8570,8570,8570,0
|
|
20230713,121100,24323580,8570,8570,8570,8570,0
|
|
20230713,121000,24323580,8570,8570,8570,8570,0
|
|
20230713,120900,24323580,8570,8570,8570,8570,0
|
|
20230713,120800,24323580,8570,8570,8570,8570,0
|
|
20230713,120700,24323580,8570,8570,8570,8570,0
|
|
20230713,120600,24323580,8570,8570,8570,8570,0
|
|
20230713,120500,24323580,8570,8570,8570,8570,0
|
|
20230713,120400,24323580,8570,8570,8570,8570,0
|
|
20230713,120300,24323580,8570,8570,8570,8570,0
|
|
20230713,120200,24323580,8570,8570,8570,8570,0
|
|
20230713,120100,24323580,8570,8570,8570,8570,0
|
|
20230713,120000,24323580,8570,8570,8570,8570,0
|
|
20230713,115900,24323580,8570,8570,8570,8570,0
|
|
20230713,115800,24323580,8570,8570,8570,8570,0
|
|
20230713,115700,24323580,8570,8570,8570,8570,0
|
|
20230713,115600,24323580,8570,8570,8570,8570,0
|
|
20230713,115500,24323580,8570,8570,8570,8570,0
|
|
20230713,115400,24323580,8570,8570,8570,8570,0
|
|
20230713,115300,24323580,8570,8570,8570,8570,0
|
|
20230713,115200,24323580,8570,8570,8570,8570,0
|
|
20230713,115100,24323580,8570,8570,8570,8570,0
|
|
20230713,115000,24323580,8570,8570,8570,8570,0
|
|
20230713,114900,24323580,8570,8570,8570,8570,0
|
|
20230713,114800,24323580,8570,8570,8570,8570,0
|
|
20230713,114700,24323580,8570,8570,8570,8570,0
|
|
20230713,114600,24323580,8570,8570,8570,8570,0
|
|
20230713,114500,24323580,8570,8570,8570,8570,0
|
|
20230713,114400,24323580,8570,8570,8570,8570,0
|
|
20230713,114300,24323580,8570,8570,8570,8570,0
|
|
20230713,114200,24323580,8570,8570,8570,8570,0
|
|
20230713,114100,24323580,8570,8570,8570,8570,0
|
|
20230713,114000,24323580,8570,8570,8570,8570,0
|
|
20230713,113900,24323580,8570,8570,8570,8570,5
|
|
20230713,113800,24280730,8570,8570,8570,8570,0
|
|
20230713,113700,24280730,8570,8570,8570,8570,0
|
|
20230713,113600,24280730,8570,8570,8570,8570,0
|
|
20230713,113500,24280730,8570,8570,8570,8570,0
|
|
20230713,113400,24280730,8570,8570,8570,8570,0
|
|
20230713,113300,24280730,8570,8570,8570,8570,0
|
|
20230713,113200,24280730,8570,8570,8570,8570,0
|
|
20230713,113100,24280730,8570,8570,8570,8570,0
|
|
20230713,113000,24280730,8570,8570,8570,8570,0
|
|
20230713,112900,24280730,8570,8570,8570,8570,1
|
|
20230713,112800,24272160,8540,8540,8540,8540,0
|
|
20230713,112700,24272160,8540,8540,8540,8540,0
|
|
20230713,112600,24272160,8540,8540,8540,8540,0
|
|
20230713,112500,24272160,8540,8540,8540,8540,0
|
|
20230713,112400,24272160,8540,8540,8540,8540,0
|
|
20230713,112300,24272160,8540,8540,8540,8540,0
|
|
20230713,112200,24272160,8540,8540,8540,8540,0
|
|
20230713,112100,24272160,8540,8580,8580,8540,542
|
|
20230713,112000,19624000,8580,8580,8580,8580,0
|
|
20230713,111900,19624000,8580,8580,8580,8580,0
|
|
20230713,111800,19624000,8580,8580,8580,8580,0
|
|
20230713,111700,19624000,8580,8580,8580,8580,0
|
|
20230713,111600,19624000,8580,8580,8580,8580,0
|
|
20230713,111500,19624000,8580,8590,8590,8580,52
|
|
20230713,111400,19177830,8580,8580,8580,8580,10
|
|
20230713,111300,19092030,8580,8580,8580,8580,0
|
|
20230713,111200,19092030,8580,8580,8580,8580,0
|
|
20230713,111100,19092030,8580,8580,8580,8580,0
|
|
20230713,111000,19092030,8580,8580,8580,8580,0
|
|
20230713,110900,19092030,8580,8580,8580,8580,0
|
|
20230713,110800,19092030,8580,8580,8580,8580,0
|
|
20230713,110700,19092030,8580,8580,8580,8580,0
|
|
20230713,110600,19092030,8580,8580,8580,8580,300
|
|
20230713,110500,16518030,8590,8590,8590,8590,1
|
|
20230713,110400,16509440,8580,8580,8580,8580,0
|
|
20230713,110300,16509440,8580,8580,8580,8580,0
|
|
20230713,110200,16509440,8580,8580,8580,8580,1
|
|
20230713,110100,16500860,8580,8580,8580,8580,151
|
|
20230713,110000,15205280,8530,8530,8530,8530,0
|
|
20230713,105900,15205280,8530,8530,8530,8530,0
|
|
20230713,105800,15205280,8530,8530,8530,8530,0
|
|
20230713,105700,15205280,8530,8530,8530,8530,0
|
|
20230713,105600,15205280,8530,8530,8530,8530,0
|
|
20230713,105500,15205280,8530,8530,8530,8530,0
|
|
20230713,105400,15205280,8530,8550,8550,8530,3
|
|
20230713,105300,15179670,8550,8550,8550,8550,0
|
|
20230713,105200,15179670,8550,8550,8550,8550,0
|
|
20230713,105100,15179670,8550,8550,8550,8550,0
|
|
20230713,105000,15179670,8550,8550,8550,8550,0
|
|
20230713,104900,15179670,8550,8550,8550,8550,0
|
|
20230713,104800,15179670,8550,8550,8550,8550,0
|
|
20230713,104700,15179670,8550,8550,8550,8550,0
|
|
20230713,104600,15179670,8550,8550,8550,8550,0
|
|
20230713,104500,15179670,8550,8550,8550,8550,0
|
|
20230713,104400,15179670,8550,8550,8550,8550,0
|
|
20230713,104300,15179670,8550,8550,8550,8550,0
|
|
20230713,104200,15179670,8550,8550,8550,8550,0
|
|
20230713,104100,15179670,8550,8550,8550,8550,0
|
|
20230713,104000,15179670,8550,8550,8550,8550,0
|
|
20230713,103900,15179670,8550,8550,8550,8550,0
|
|
20230713,103800,15179670,8550,8550,8550,8550,0
|
|
20230713,103700,15179670,8550,8550,8550,8550,65
|
|
20230713,103600,14623920,8600,8600,8600,8600,0
|
|
20230713,103500,14623920,8600,8600,8600,8600,0
|
|
20230713,103400,14623920,8600,8600,8600,8600,0
|
|
20230713,103300,14623920,8600,8600,8600,8600,1
|
|
20230713,103200,14615320,8560,8560,8560,8560,0
|
|
20230713,103100,14615320,8560,8560,8560,8560,0
|
|
20230713,103000,14615320,8560,8560,8560,8560,0
|
|
20230713,102900,14615320,8560,8560,8560,8560,0
|
|
20230713,102800,14615320,8560,8560,8560,8560,73
|
|
20230713,102700,13990440,8590,8590,8590,8590,1
|
|
20230713,102600,13981850,8600,8580,8600,8580,82
|
|
20230713,102500,13277850,8590,8590,8590,8590,0
|
|
20230713,102400,13277850,8590,8590,8590,8590,0
|
|
20230713,102300,13277850,8590,8590,8590,8590,0
|
|
20230713,102200,13277850,8590,8590,8590,8590,0
|
|
20230713,102100,13277850,8590,8590,8590,8590,0
|
|
20230713,102000,13277850,8590,8590,8590,8590,0
|
|
20230713,101900,13277850,8590,8580,8590,8540,16
|
|
20230713,101800,13140990,8570,8550,8570,8550,110
|
|
20230713,101700,12200300,8550,8550,8550,8550,0
|
|
20230713,101600,12200300,8550,8550,8550,8550,0
|
|
20230713,101500,12200300,8550,8550,8550,8550,0
|
|
20230713,101400,12200300,8550,8550,8550,8550,0
|
|
20230713,101300,12200300,8550,8550,8550,8550,0
|
|
20230713,101200,12200300,8550,8550,8550,8550,0
|
|
20230713,101100,12200300,8550,8500,8550,8500,2
|
|
20230713,101000,12183250,8500,8500,8500,8500,1
|
|
20230713,100900,12174750,8570,8570,8570,8570,0
|
|
20230713,100800,12174750,8570,8570,8570,8570,0
|
|
20230713,100700,12174750,8570,8570,8570,8570,0
|
|
20230713,100600,12174750,8570,8570,8570,8570,0
|
|
20230713,100500,12174750,8570,8570,8570,8570,1
|
|
20230713,100400,12166180,8560,8560,8560,8560,0
|
|
20230713,100300,12166180,8560,8560,8560,8560,155
|
|
20230713,100200,10839380,8560,8560,8560,8560,592
|
|
20230713,100100,5771860,8560,8560,8560,8560,0
|
|
20230713,100000,5771860,8560,8560,8560,8560,0
|
|
20230713,095900,5771860,8560,8560,8560,8560,0
|
|
20230713,095800,5771860,8560,8560,8560,8560,0
|
|
20230713,095700,5771860,8560,8560,8560,8560,0
|
|
20230713,095600,5771860,8560,8570,8570,8560,12
|
|
20230713,095500,5669030,8540,8520,8540,8520,12
|
|
20230713,095400,5566770,8500,8500,8500,8500,0
|
|
20230713,095300,5566770,8500,8500,8500,8500,0
|
|
20230713,095200,5566770,8500,8500,8500,8500,0
|
|
20230713,095100,5566770,8500,8500,8500,8500,0
|
|
20230713,095000,5566770,8500,8500,8500,8500,0
|
|
20230713,094900,5566770,8500,8500,8500,8500,238
|
|
20230713,094800,3543770,8480,8480,8480,8480,0
|
|
20230713,094700,3543770,8480,8480,8480,8480,10
|
|
20230713,094600,3458970,8470,8470,8470,8470,0
|
|
20230713,094500,3458970,8470,8470,8470,8470,0
|
|
20230713,094400,3458970,8470,8470,8470,8470,0
|
|
20230713,094300,3458970,8470,8470,8470,8470,0
|
|
20230713,094200,3458970,8470,8470,8470,8470,0
|
|
20230713,094100,3458970,8470,8470,8470,8470,0
|
|
20230713,094000,3458970,8470,8470,8470,8470,24
|
|
20230713,093900,3255690,8500,8500,8500,8500,1
|
|
20230713,093800,3247190,8500,8500,8500,8500,0
|
|
20230713,093700,3247190,8500,8500,8500,8500,0
|
|
20230713,093600,3247190,8500,8500,8500,8500,0
|
|
20230713,093500,3247190,8500,8500,8500,8500,2
|
|
20230713,093400,3230190,8500,8500,8500,8500,0
|
|
20230713,093300,3230190,8500,8500,8500,8500,0
|
|
20230713,093200,3230190,8500,8480,8500,8480,6
|
|
20230713,093100,3179290,8470,8470,8470,8470,0
|
|
20230713,093000,3179290,8470,8470,8470,8470,0
|
|
20230713,092900,3179290,8470,8470,8470,8470,0
|
|
20230713,092800,3179290,8470,8470,8470,8470,0
|
|
20230713,092700,3179290,8470,8470,8470,8470,0
|
|
20230713,092600,3179290,8470,8470,8470,8470,238
|
|
20230713,092500,1163430,8430,8430,8430,8430,0
|
|
20230713,092400,1163430,8430,8430,8430,8430,0
|
|
20230713,092300,1163430,8430,8440,8440,8430,133
|
|
20230713,092200,42150,8430,8430,8430,8430,0
|
|
20230713,092100,42150,8430,8430,8430,8430,0
|
|
20230713,092000,42150,8430,8430,8430,8430,0
|
|
20230713,091900,42150,8430,8430,8430,8430,0
|
|
20230713,091800,42150,8430,8430,8430,8430,5
|
|
20230713,091700,0,8400,8400,8400,8400,0
|
|
20230713,091600,0,8400,8400,8400,8400,0
|
|
20230713,091500,0,8400,8400,8400,8400,0
|
|
20230713,091400,0,8400,8400,8400,8400,0
|
|
20230713,091300,0,8400,8400,8400,8400,0
|
|
20230713,091200,0,8400,8400,8400,8400,0
|
|
20230713,091100,0,8400,8400,8400,8400,0
|
|
20230713,091000,0,8400,8400,8400,8400,0
|
|
20230713,090900,0,8400,8400,8400,8400,0
|
|
20230713,090800,0,8400,8400,8400,8400,0
|
|
20230713,090700,0,8400,8400,8400,8400,0
|
|
20230713,090600,0,8400,8400,8400,8400,0
|
|
20230713,090500,0,8400,8400,8400,8400,0
|
|
20230713,090400,0,8400,8400,8400,8400,0
|
|
20230713,090300,0,8400,8400,8400,8400,0
|
|
20230713,090200,0,8400,8400,8400,8400,0
|
|
20230713,090100,0,8400,8400,8400,8400,0
|
|
20230713,090000,0,8400,8400,8400,8400,0
|