587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184400,15135230,8390,8390,8390,8390,319
|
|
20230717,184300,15135230,8390,8390,8390,8390,0
|
|
20230717,184200,15135230,8390,8390,8390,8390,0
|
|
20230717,184100,15135230,8390,8390,8390,8390,0
|
|
20230717,184000,15135230,8390,8390,8390,8390,0
|
|
20230717,183900,15135230,8390,8390,8390,8390,0
|
|
20230717,183800,15135230,8390,8390,8390,8390,0
|
|
20230717,183700,15135230,8390,8390,8390,8390,0
|
|
20230717,183600,15135230,8390,8390,8390,8390,0
|
|
20230717,183500,15135230,8390,8390,8390,8390,0
|
|
20230717,183400,15135230,8390,8390,8390,8390,0
|
|
20230717,183300,15135230,8390,8390,8390,8390,0
|
|
20230717,183200,15135230,8390,8390,8390,8390,0
|
|
20230717,183100,15135230,8390,8390,8390,8390,0
|
|
20230717,183000,15135230,8390,8390,8390,8390,0
|
|
20230717,182900,15135230,8390,8390,8390,8390,0
|
|
20230717,182800,15135230,8390,8390,8390,8390,0
|
|
20230717,182700,15135230,8390,8390,8390,8390,0
|
|
20230717,182600,15135230,8390,8390,8390,8390,0
|
|
20230717,182500,15135230,8390,8390,8390,8390,0
|
|
20230717,182400,15135230,8390,8390,8390,8390,0
|
|
20230717,182300,15135230,8390,8390,8390,8390,0
|
|
20230717,182200,15135230,8390,8390,8390,8390,0
|
|
20230717,182100,15135230,8390,8390,8390,8390,0
|
|
20230717,182000,15135230,8390,8390,8390,8390,0
|
|
20230717,181900,15135230,8390,8390,8390,8390,0
|
|
20230717,181800,15135230,8390,8390,8390,8390,0
|
|
20230717,181700,15135230,8390,8390,8390,8390,0
|
|
20230717,181600,15135230,8390,8390,8390,8390,0
|
|
20230717,181500,15135230,8390,8390,8390,8390,0
|
|
20230717,181400,15135230,8390,8390,8390,8390,319
|
|
20230717,181300,15135230,8390,8390,8390,8390,0
|
|
20230717,181200,15135230,8390,8390,8390,8390,0
|
|
20230717,181100,15135230,8390,8390,8390,8390,0
|
|
20230717,181000,15135230,8390,8390,8390,8390,0
|
|
20230717,180900,15135230,8390,8390,8390,8390,0
|
|
20230717,180800,15135230,8390,8390,8390,8390,0
|
|
20230717,180700,15135230,8390,8390,8390,8390,0
|
|
20230717,180600,15135230,8390,8390,8390,8390,0
|
|
20230717,180500,15135230,8390,8390,8390,8390,0
|
|
20230717,180400,15135230,8390,8390,8390,8390,0
|
|
20230717,180300,15135230,8390,8390,8390,8390,0
|
|
20230717,180200,15135230,8390,8390,8390,8390,0
|
|
20230717,180100,15135230,8390,8390,8390,8390,0
|
|
20230717,180000,15135230,8390,8390,8390,8390,0
|
|
20230717,175900,15135230,8390,8390,8390,8390,0
|
|
20230717,175800,15135230,8390,8390,8390,8390,0
|
|
20230717,175700,15135230,8390,8390,8390,8390,0
|
|
20230717,175600,15135230,8390,8390,8390,8390,0
|
|
20230717,175500,15135230,8390,8390,8390,8390,0
|
|
20230717,175400,15135230,8390,8390,8390,8390,0
|
|
20230717,175300,15135230,8390,8390,8390,8390,0
|
|
20230717,175200,15135230,8390,8390,8390,8390,0
|
|
20230717,175100,15135230,8390,8390,8390,8390,0
|
|
20230717,175000,15135230,8390,8390,8390,8390,0
|
|
20230717,174900,15135230,8390,8390,8390,8390,0
|
|
20230717,174800,15135230,8390,8390,8390,8390,0
|
|
20230717,174700,15135230,8390,8390,8390,8390,0
|
|
20230717,174600,15135230,8390,8390,8390,8390,0
|
|
20230717,174500,15135230,8390,8390,8390,8390,0
|
|
20230717,174400,15135230,8390,8390,8390,8390,319
|
|
20230717,174300,15135230,8390,8390,8390,8390,0
|
|
20230717,174200,15135230,8390,8390,8390,8390,0
|
|
20230717,174100,15135230,8390,8390,8390,8390,0
|
|
20230717,174000,15135230,8390,8390,8390,8390,0
|
|
20230717,173900,15135230,8390,8390,8390,8390,0
|
|
20230717,173800,15135230,8390,8390,8390,8390,0
|
|
20230717,173700,15135230,8390,8390,8390,8390,0
|
|
20230717,173600,15135230,8390,8390,8390,8390,0
|
|
20230717,173500,15135230,8390,8390,8390,8390,0
|
|
20230717,173400,15135230,8390,8390,8390,8390,0
|
|
20230717,173300,15135230,8390,8390,8390,8390,0
|
|
20230717,173200,15135230,8390,8390,8390,8390,0
|
|
20230717,173100,15135230,8390,8390,8390,8390,0
|
|
20230717,173000,15135230,8390,8390,8390,8390,0
|
|
20230717,172900,15135230,8390,8390,8390,8390,0
|
|
20230717,172800,15135230,8390,8390,8390,8390,0
|
|
20230717,172700,15135230,8390,8390,8390,8390,0
|
|
20230717,172600,15135230,8390,8390,8390,8390,0
|
|
20230717,172500,15135230,8390,8390,8390,8390,0
|
|
20230717,172400,15135230,8390,8390,8390,8390,0
|
|
20230717,172300,15135230,8390,8390,8390,8390,0
|
|
20230717,172200,15135230,8390,8390,8390,8390,0
|
|
20230717,172100,15135230,8390,8390,8390,8390,0
|
|
20230717,172000,15135230,8390,8390,8390,8390,0
|
|
20230717,171900,15135230,8390,8390,8390,8390,0
|
|
20230717,171800,15135230,8390,8390,8390,8390,0
|
|
20230717,171700,15135230,8390,8390,8390,8390,0
|
|
20230717,171600,15135230,8390,8390,8390,8390,0
|
|
20230717,171500,15135230,8390,8390,8390,8390,0
|
|
20230717,171400,15135230,8390,8390,8390,8390,319
|
|
20230717,171300,15135230,8390,8390,8390,8390,0
|
|
20230717,171200,15135230,8390,8390,8390,8390,0
|
|
20230717,171100,15135230,8390,8390,8390,8390,0
|
|
20230717,171000,15135230,8390,8390,8390,8390,0
|
|
20230717,170900,15135230,8390,8390,8390,8390,0
|
|
20230717,170800,15135230,8390,8390,8390,8390,0
|
|
20230717,170700,15135230,8390,8390,8390,8390,0
|
|
20230717,170600,15135230,8390,8390,8390,8390,0
|
|
20230717,170500,15135230,8390,8390,8390,8390,0
|
|
20230717,170400,15135230,8390,8390,8390,8390,0
|
|
20230717,170300,15135230,8390,8390,8390,8390,0
|
|
20230717,170200,15135230,8390,8390,8390,8390,0
|
|
20230717,170100,15135230,8390,8390,8390,8390,0
|
|
20230717,170000,15135230,8390,8390,8390,8390,0
|
|
20230717,165900,15135230,8390,8390,8390,8390,0
|
|
20230717,165800,15135230,8390,8390,8390,8390,0
|
|
20230717,165700,15135230,8390,8390,8390,8390,0
|
|
20230717,165600,15135230,8390,8390,8390,8390,0
|
|
20230717,165500,15135230,8390,8390,8390,8390,0
|
|
20230717,165400,15135230,8390,8390,8390,8390,0
|
|
20230717,165300,15135230,8390,8390,8390,8390,0
|
|
20230717,165200,15135230,8390,8390,8390,8390,0
|
|
20230717,165100,15135230,8390,8390,8390,8390,0
|
|
20230717,165000,15135230,8390,8390,8390,8390,0
|
|
20230717,164900,15135230,8390,8390,8390,8390,0
|
|
20230717,164800,15135230,8390,8390,8390,8390,0
|
|
20230717,164700,15135230,8390,8390,8390,8390,0
|
|
20230717,164600,15135230,8390,8390,8390,8390,0
|
|
20230717,164500,15135230,8390,8390,8390,8390,0
|
|
20230717,164400,15135230,8390,8390,8390,8390,319
|
|
20230717,164300,15135230,8390,8390,8390,8390,0
|
|
20230717,164200,15135230,8390,8390,8390,8390,0
|
|
20230717,164100,15135230,8390,8390,8390,8390,0
|
|
20230717,164000,15135230,8390,8390,8390,8390,0
|
|
20230717,163900,15135230,8390,8390,8390,8390,0
|
|
20230717,163800,15135230,8390,8390,8390,8390,0
|
|
20230717,163700,15135230,8390,8390,8390,8390,0
|
|
20230717,163600,15135230,8390,8390,8390,8390,0
|
|
20230717,163500,15135230,8390,8390,8390,8390,0
|
|
20230717,163400,15135230,8390,8390,8390,8390,0
|
|
20230717,163300,15135230,8390,8390,8390,8390,0
|
|
20230717,163200,15135230,8390,8390,8390,8390,0
|
|
20230717,163100,15135230,8390,8390,8390,8390,0
|
|
20230717,163000,15135230,8390,8390,8390,8390,0
|
|
20230717,162900,15135230,8390,8390,8390,8390,0
|
|
20230717,162800,15135230,8390,8390,8390,8390,0
|
|
20230717,162700,15135230,8390,8390,8390,8390,0
|
|
20230717,162600,15135230,8390,8390,8390,8390,0
|
|
20230717,162500,15135230,8390,8390,8390,8390,0
|
|
20230717,162400,15135230,8390,8390,8390,8390,0
|
|
20230717,162300,15135230,8390,8390,8390,8390,0
|
|
20230717,162200,15135230,8390,8390,8390,8390,0
|
|
20230717,162100,15135230,8390,8390,8390,8390,0
|
|
20230717,162000,15135230,8390,8390,8390,8390,0
|
|
20230717,161900,15135230,8390,8390,8390,8390,0
|
|
20230717,161800,15135230,8390,8390,8390,8390,0
|
|
20230717,161700,15135230,8390,8390,8390,8390,0
|
|
20230717,161600,15135230,8390,8390,8390,8390,0
|
|
20230717,161500,15135230,8390,8390,8390,8390,0
|
|
20230717,161400,15135230,8390,8390,8390,8390,319
|
|
20230717,161300,15135230,8390,8390,8390,8390,0
|
|
20230717,161200,15135230,8390,8390,8390,8390,0
|
|
20230717,161100,15135230,8390,8390,8390,8390,0
|
|
20230717,161000,15135230,8390,8390,8390,8390,0
|
|
20230717,160900,15135230,8390,8390,8390,8390,0
|
|
20230717,160800,15135230,8390,8390,8390,8390,0
|
|
20230717,160700,15135230,8390,8390,8390,8390,0
|
|
20230717,160600,15135230,8390,8390,8390,8390,0
|
|
20230717,160500,15135230,8390,8390,8390,8390,0
|
|
20230717,160400,15135230,8390,8390,8390,8390,0
|
|
20230717,160300,15135230,8390,8390,8390,8390,0
|
|
20230717,160200,15135230,8390,8390,8390,8390,0
|
|
20230717,160100,15135230,8390,8390,8390,8390,0
|
|
20230717,160000,15135230,8390,8390,8390,8390,0
|
|
20230717,155900,15135230,8390,8390,8390,8390,0
|
|
20230717,155800,15135230,8390,8390,8390,8390,0
|
|
20230717,155700,15135230,8390,8390,8390,8390,0
|
|
20230717,155600,15135230,8390,8390,8390,8390,0
|
|
20230717,155500,15135230,8390,8390,8390,8390,0
|
|
20230717,155400,15135230,8390,8390,8390,8390,0
|
|
20230717,155300,15135230,8390,8390,8390,8390,0
|
|
20230717,155200,15135230,8390,8390,8390,8390,0
|
|
20230717,155100,15135230,8390,8390,8390,8390,0
|
|
20230717,155000,15135230,8390,8390,8390,8390,0
|
|
20230717,154900,15135230,8390,8390,8390,8390,0
|
|
20230717,154800,15135230,8390,8390,8390,8390,0
|
|
20230717,154700,15135230,8390,8390,8390,8390,0
|
|
20230717,154600,15135230,8390,8390,8390,8390,0
|
|
20230717,154500,15135230,8390,8390,8390,8390,0
|
|
20230717,154400,15135230,8390,8390,8390,8390,319
|
|
20230717,154300,15135230,8390,8390,8390,8390,0
|
|
20230717,154200,15135230,8390,8390,8390,8390,0
|
|
20230717,154100,15135230,8390,8390,8390,8390,0
|
|
20230717,154000,15135230,8390,8390,8390,8390,0
|
|
20230717,153900,15135230,8390,8390,8390,8390,0
|
|
20230717,153800,15135230,8390,8390,8390,8390,0
|
|
20230717,153700,15135230,8390,8390,8390,8390,0
|
|
20230717,153600,15135230,8390,8390,8390,8390,0
|
|
20230717,153500,15135230,8390,8390,8390,8390,0
|
|
20230717,153400,15135230,8390,8390,8390,8390,0
|
|
20230717,153300,15135230,8390,8390,8390,8390,0
|
|
20230717,153200,15135230,8390,8390,8390,8390,0
|
|
20230717,153100,15135230,8390,8390,8390,8390,0
|
|
20230717,153000,15135230,8390,8390,8390,8390,319
|
|
20230717,152900,12458820,8450,8450,8450,8450,0
|
|
20230717,152800,12458820,8450,8450,8450,8450,0
|
|
20230717,152700,12458820,8450,8450,8450,8450,0
|
|
20230717,152600,12458820,8450,8450,8450,8450,0
|
|
20230717,152500,12458820,8450,8450,8450,8450,0
|
|
20230717,152400,12458820,8450,8450,8450,8450,0
|
|
20230717,152300,12458820,8450,8450,8450,8450,0
|
|
20230717,152200,12458820,8450,8450,8450,8450,0
|
|
20230717,152100,12458820,8450,8450,8450,8450,0
|
|
20230717,152000,12458820,8450,8450,8450,8450,0
|
|
20230717,151900,12458820,8450,8450,8450,8450,0
|
|
20230717,151800,12458820,8450,8450,8450,8450,115
|
|
20230717,151700,11487070,8460,8460,8460,8460,0
|
|
20230717,151600,11487070,8460,8460,8460,8460,0
|
|
20230717,151500,11487070,8460,8460,8460,8460,0
|
|
20230717,151400,11487070,8460,8460,8460,8460,0
|
|
20230717,151300,11487070,8460,8460,8460,8460,15
|
|
20230717,151200,11360170,8450,8450,8450,8450,0
|
|
20230717,151100,11360170,8450,8450,8450,8450,103
|
|
20230717,151000,10489820,8450,8460,8460,8450,38
|
|
20230717,150900,10168670,8470,8470,8470,8470,0
|
|
20230717,150800,10168670,8470,8470,8470,8470,0
|
|
20230717,150700,10168670,8470,8470,8470,8470,0
|
|
20230717,150600,10168670,8470,8470,8470,8470,0
|
|
20230717,150500,10168670,8470,8470,8470,8470,0
|
|
20230717,150400,10168670,8470,8470,8470,8470,0
|
|
20230717,150300,10168670,8470,8470,8470,8470,0
|
|
20230717,150200,10168670,8470,8470,8470,8470,0
|
|
20230717,150100,10168670,8470,8470,8470,8470,0
|
|
20230717,150000,10168670,8470,8470,8470,8470,0
|
|
20230717,145900,10168670,8470,8470,8470,8470,1
|
|
20230717,145800,10160200,8470,8470,8470,8470,0
|
|
20230717,145700,10160200,8470,8470,8470,8470,0
|
|
20230717,145600,10160200,8470,8470,8470,8470,0
|
|
20230717,145500,10160200,8470,8470,8470,8470,1
|
|
20230717,145400,10151730,8460,8460,8460,8460,0
|
|
20230717,145300,10151730,8460,8460,8460,8460,0
|
|
20230717,145200,10151730,8460,8460,8460,8460,0
|
|
20230717,145100,10151730,8460,8460,8460,8460,0
|
|
20230717,145000,10151730,8460,8460,8460,8460,0
|
|
20230717,144900,10151730,8460,8460,8460,8460,57
|
|
20230717,144800,9669510,8470,8470,8470,8470,0
|
|
20230717,144700,9669510,8470,8470,8470,8470,0
|
|
20230717,144600,9669510,8470,8470,8470,8470,0
|
|
20230717,144500,9669510,8470,8470,8470,8470,30
|
|
20230717,144400,9415410,8460,8460,8460,8460,0
|
|
20230717,144300,9415410,8460,8460,8460,8460,0
|
|
20230717,144200,9415410,8460,8460,8460,8460,0
|
|
20230717,144100,9415410,8460,8460,8460,8460,0
|
|
20230717,144000,9415410,8460,8460,8460,8460,0
|
|
20230717,143900,9415410,8460,8460,8460,8460,0
|
|
20230717,143800,9415410,8460,8460,8460,8460,0
|
|
20230717,143700,9415410,8460,8460,8460,8460,0
|
|
20230717,143600,9415410,8460,8460,8460,8460,0
|
|
20230717,143500,9415410,8460,8460,8460,8460,0
|
|
20230717,143400,9415410,8460,8460,8460,8460,29
|
|
20230717,143300,9170070,8460,8460,8460,8460,0
|
|
20230717,143200,9170070,8460,8460,8460,8460,0
|
|
20230717,143100,9170070,8460,8460,8460,8460,0
|
|
20230717,143000,9170070,8460,8460,8460,8460,0
|
|
20230717,142900,9170070,8460,8460,8460,8460,0
|
|
20230717,142800,9170070,8460,8460,8460,8460,0
|
|
20230717,142700,9170070,8460,8460,8460,8460,0
|
|
20230717,142600,9170070,8460,8460,8460,8460,0
|
|
20230717,142500,9170070,8460,8460,8460,8460,0
|
|
20230717,142400,9170070,8460,8460,8460,8460,0
|
|
20230717,142300,9170070,8460,8460,8460,8460,0
|
|
20230717,142200,9170070,8460,8460,8460,8460,0
|
|
20230717,142100,9170070,8460,8460,8460,8460,0
|
|
20230717,142000,9170070,8460,8460,8460,8460,0
|
|
20230717,141900,9170070,8460,8460,8460,8460,0
|
|
20230717,141800,9170070,8460,8460,8460,8460,0
|
|
20230717,141700,9170070,8460,8460,8460,8460,0
|
|
20230717,141600,9170070,8460,8460,8460,8460,0
|
|
20230717,141500,9170070,8460,8460,8460,8460,0
|
|
20230717,141400,9170070,8460,8460,8460,8460,0
|
|
20230717,141300,9170070,8460,8460,8460,8460,0
|
|
20230717,141200,9170070,8460,8460,8460,8460,0
|
|
20230717,141100,9170070,8460,8460,8460,8460,0
|
|
20230717,141000,9170070,8460,8460,8460,8460,0
|
|
20230717,140900,9170070,8460,8460,8460,8460,0
|
|
20230717,140800,9170070,8460,8460,8460,8460,0
|
|
20230717,140700,9170070,8460,8460,8460,8460,0
|
|
20230717,140600,9170070,8460,8460,8460,8460,0
|
|
20230717,140500,9170070,8460,8460,8460,8460,0
|
|
20230717,140400,9170070,8460,8460,8460,8460,0
|
|
20230717,140300,9170070,8460,8460,8460,8460,0
|
|
20230717,140200,9170070,8460,8460,8460,8460,0
|
|
20230717,140100,9170070,8460,8460,8460,8460,0
|
|
20230717,140000,9170070,8460,8460,8460,8460,0
|
|
20230717,135900,9170070,8460,8470,8470,8460,101
|
|
20230717,135800,8315170,8470,8470,8470,8470,0
|
|
20230717,135700,8315170,8470,8470,8470,8470,0
|
|
20230717,135600,8315170,8470,8470,8470,8470,0
|
|
20230717,135500,8315170,8470,8470,8470,8470,0
|
|
20230717,135400,8315170,8470,8470,8470,8470,0
|
|
20230717,135300,8315170,8470,8470,8470,8470,0
|
|
20230717,135200,8315170,8470,8470,8470,8470,0
|
|
20230717,135100,8315170,8470,8470,8470,8470,0
|
|
20230717,135000,8315170,8470,8470,8470,8470,0
|
|
20230717,134900,8315170,8470,8470,8470,8470,0
|
|
20230717,134800,8315170,8470,8470,8470,8470,0
|
|
20230717,134700,8315170,8470,8470,8470,8470,0
|
|
20230717,134600,8315170,8470,8470,8470,8470,0
|
|
20230717,134500,8315170,8470,8470,8470,8470,0
|
|
20230717,134400,8315170,8470,8470,8470,8470,0
|
|
20230717,134300,8315170,8470,8470,8470,8470,0
|
|
20230717,134200,8315170,8470,8470,8470,8470,0
|
|
20230717,134100,8315170,8470,8470,8470,8470,0
|
|
20230717,134000,8315170,8470,8470,8470,8470,0
|
|
20230717,133900,8315170,8470,8470,8470,8470,0
|
|
20230717,133800,8315170,8470,8470,8470,8470,0
|
|
20230717,133700,8315170,8470,8470,8470,8470,0
|
|
20230717,133600,8315170,8470,8470,8470,8470,0
|
|
20230717,133500,8315170,8470,8470,8470,8470,0
|
|
20230717,133400,8315170,8470,8470,8470,8470,0
|
|
20230717,133300,8315170,8470,8470,8470,8470,0
|
|
20230717,133200,8315170,8470,8470,8470,8470,2
|
|
20230717,133100,8298230,8460,8460,8460,8460,0
|
|
20230717,133000,8298230,8460,8460,8460,8460,0
|
|
20230717,132900,8298230,8460,8460,8460,8460,0
|
|
20230717,132800,8298230,8460,8460,8460,8460,0
|
|
20230717,132700,8298230,8460,8460,8460,8460,0
|
|
20230717,132600,8298230,8460,8460,8460,8460,0
|
|
20230717,132500,8298230,8460,8460,8460,8460,0
|
|
20230717,132400,8298230,8460,8460,8460,8460,0
|
|
20230717,132300,8298230,8460,8460,8460,8460,0
|
|
20230717,132200,8298230,8460,8460,8460,8460,0
|
|
20230717,132100,8298230,8460,8460,8460,8460,0
|
|
20230717,132000,8298230,8460,8460,8460,8460,0
|
|
20230717,131900,8298230,8460,8460,8460,8460,0
|
|
20230717,131800,8298230,8460,8460,8460,8460,0
|
|
20230717,131700,8298230,8460,8460,8460,8460,0
|
|
20230717,131600,8298230,8460,8460,8460,8460,0
|
|
20230717,131500,8298230,8460,8460,8460,8460,120
|
|
20230717,131400,7283030,8490,8490,8490,8490,0
|
|
20230717,131300,7283030,8490,8490,8490,8490,0
|
|
20230717,131200,7283030,8490,8490,8490,8490,0
|
|
20230717,131100,7283030,8490,8490,8490,8490,0
|
|
20230717,131000,7283030,8490,8490,8490,8490,1
|
|
20230717,130900,7274540,8460,8460,8460,8460,0
|
|
20230717,130800,7274540,8460,8460,8460,8460,0
|
|
20230717,130700,7274540,8460,8460,8460,8460,0
|
|
20230717,130600,7274540,8460,8460,8460,8460,0
|
|
20230717,130500,7274540,8460,8460,8460,8460,0
|
|
20230717,130400,7274540,8460,8460,8460,8460,0
|
|
20230717,130300,7274540,8460,8460,8460,8460,0
|
|
20230717,130200,7274540,8460,8460,8460,8460,0
|
|
20230717,130100,7274540,8460,8460,8460,8460,0
|
|
20230717,130000,7274540,8460,8460,8460,8460,0
|
|
20230717,125900,7274540,8460,8460,8460,8460,0
|
|
20230717,125800,7274540,8460,8460,8460,8460,0
|
|
20230717,125700,7274540,8460,8460,8460,8460,0
|
|
20230717,125600,7274540,8460,8460,8460,8460,0
|
|
20230717,125500,7274540,8460,8460,8460,8460,0
|
|
20230717,125400,7274540,8460,8460,8460,8460,0
|
|
20230717,125300,7274540,8460,8470,8470,8460,10
|
|
20230717,125200,7189920,8500,8500,8500,8500,0
|
|
20230717,125100,7189920,8500,8500,8500,8500,0
|
|
20230717,125000,7189920,8500,8500,8500,8500,0
|
|
20230717,124900,7189920,8500,8500,8500,8500,0
|
|
20230717,124800,7189920,8500,8500,8500,8500,0
|
|
20230717,124700,7189920,8500,8500,8500,8500,0
|
|
20230717,124600,7189920,8500,8500,8500,8500,0
|
|
20230717,124500,7189920,8500,8500,8500,8500,0
|
|
20230717,124400,7189920,8500,8500,8500,8500,0
|
|
20230717,124300,7189920,8500,8500,8500,8500,0
|
|
20230717,124200,7189920,8500,8500,8500,8500,0
|
|
20230717,124100,7189920,8500,8500,8500,8500,0
|
|
20230717,124000,7189920,8500,8500,8500,8500,0
|
|
20230717,123900,7189920,8500,8500,8500,8500,0
|
|
20230717,123800,7189920,8500,8500,8500,8500,0
|
|
20230717,123700,7189920,8500,8500,8500,8500,0
|
|
20230717,123600,7189920,8500,8500,8500,8500,0
|
|
20230717,123500,7189920,8500,8500,8500,8500,0
|
|
20230717,123400,7189920,8500,8500,8500,8500,0
|
|
20230717,123300,7189920,8500,8500,8500,8500,0
|
|
20230717,123200,7189920,8500,8500,8500,8500,0
|
|
20230717,123100,7189920,8500,8500,8500,8500,0
|
|
20230717,123000,7189920,8500,8500,8500,8500,0
|
|
20230717,122900,7189920,8500,8500,8500,8500,0
|
|
20230717,122800,7189920,8500,8500,8500,8500,0
|
|
20230717,122700,7189920,8500,8500,8500,8500,0
|
|
20230717,122600,7189920,8500,8500,8500,8500,0
|
|
20230717,122500,7189920,8500,8500,8500,8500,0
|
|
20230717,122400,7189920,8500,8500,8500,8500,0
|
|
20230717,122300,7189920,8500,8500,8500,8500,0
|
|
20230717,122200,7189920,8500,8500,8500,8500,0
|
|
20230717,122100,7189920,8500,8500,8500,8500,0
|
|
20230717,122000,7189920,8500,8500,8500,8500,0
|
|
20230717,121900,7189920,8500,8500,8500,8500,0
|
|
20230717,121800,7189920,8500,8500,8500,8500,0
|
|
20230717,121700,7189920,8500,8500,8500,8500,0
|
|
20230717,121600,7189920,8500,8500,8500,8500,0
|
|
20230717,121500,7189920,8500,8500,8500,8500,0
|
|
20230717,121400,7189920,8500,8500,8500,8500,0
|
|
20230717,121300,7189920,8500,8500,8500,8500,0
|
|
20230717,121200,7189920,8500,8500,8500,8500,0
|
|
20230717,121100,7189920,8500,8500,8500,8500,0
|
|
20230717,121000,7189920,8500,8500,8500,8500,0
|
|
20230717,120900,7189920,8500,8500,8500,8500,0
|
|
20230717,120800,7189920,8500,8500,8500,8500,0
|
|
20230717,120700,7189920,8500,8500,8500,8500,0
|
|
20230717,120600,7189920,8500,8500,8500,8500,0
|
|
20230717,120500,7189920,8500,8500,8500,8500,0
|
|
20230717,120400,7189920,8500,8500,8500,8500,0
|
|
20230717,120300,7189920,8500,8500,8500,8500,0
|
|
20230717,120200,7189920,8500,8500,8500,8500,0
|
|
20230717,120100,7189920,8500,8500,8500,8500,0
|
|
20230717,120000,7189920,8500,8500,8500,8500,0
|
|
20230717,115900,7189920,8500,8500,8500,8500,0
|
|
20230717,115800,7189920,8500,8500,8500,8500,0
|
|
20230717,115700,7189920,8500,8500,8500,8500,0
|
|
20230717,115600,7189920,8500,8500,8500,8500,0
|
|
20230717,115500,7189920,8500,8500,8500,8500,0
|
|
20230717,115400,7189920,8500,8500,8500,8500,0
|
|
20230717,115300,7189920,8500,8500,8500,8500,0
|
|
20230717,115200,7189920,8500,8500,8500,8500,0
|
|
20230717,115100,7189920,8500,8500,8500,8500,0
|
|
20230717,115000,7189920,8500,8500,8500,8500,0
|
|
20230717,114900,7189920,8500,8500,8500,8500,0
|
|
20230717,114800,7189920,8500,8500,8500,8500,0
|
|
20230717,114700,7189920,8500,8500,8500,8500,0
|
|
20230717,114600,7189920,8500,8500,8500,8500,0
|
|
20230717,114500,7189920,8500,8500,8500,8500,0
|
|
20230717,114400,7189920,8500,8500,8500,8500,0
|
|
20230717,114300,7189920,8500,8500,8500,8500,0
|
|
20230717,114200,7189920,8500,8500,8500,8500,0
|
|
20230717,114100,7189920,8500,8500,8500,8500,1
|
|
20230717,114000,7181420,8510,8510,8510,8510,0
|
|
20230717,113900,7181420,8510,8510,8510,8510,0
|
|
20230717,113800,7181420,8510,8510,8510,8510,0
|
|
20230717,113700,7181420,8510,8510,8510,8510,0
|
|
20230717,113600,7181420,8510,8510,8510,8510,0
|
|
20230717,113500,7181420,8510,8510,8510,8510,0
|
|
20230717,113400,7181420,8510,8510,8510,8510,0
|
|
20230717,113300,7181420,8510,8510,8510,8510,0
|
|
20230717,113200,7181420,8510,8510,8510,8510,0
|
|
20230717,113100,7181420,8510,8510,8510,8510,0
|
|
20230717,113000,7181420,8510,8510,8510,8510,0
|
|
20230717,112900,7181420,8510,8510,8510,8510,0
|
|
20230717,112800,7181420,8510,8510,8510,8510,0
|
|
20230717,112700,7181420,8510,8510,8510,8510,0
|
|
20230717,112600,7181420,8510,8510,8510,8510,0
|
|
20230717,112500,7181420,8510,8510,8510,8510,0
|
|
20230717,112400,7181420,8510,8510,8510,8510,0
|
|
20230717,112300,7181420,8510,8510,8510,8510,0
|
|
20230717,112200,7181420,8510,8510,8510,8510,0
|
|
20230717,112100,7181420,8510,8510,8510,8510,0
|
|
20230717,112000,7181420,8510,8510,8510,8510,0
|
|
20230717,111900,7181420,8510,8510,8510,8510,0
|
|
20230717,111800,7181420,8510,8510,8510,8510,0
|
|
20230717,111700,7181420,8510,8510,8510,8510,0
|
|
20230717,111600,7181420,8510,8510,8510,8510,0
|
|
20230717,111500,7181420,8510,8510,8510,8510,0
|
|
20230717,111400,7181420,8510,8510,8510,8510,3
|
|
20230717,111300,7155890,8510,8510,8510,8510,0
|
|
20230717,111200,7155890,8510,8510,8510,8510,0
|
|
20230717,111100,7155890,8510,8510,8510,8510,0
|
|
20230717,111000,7155890,8510,8510,8510,8510,0
|
|
20230717,110900,7155890,8510,8510,8510,8510,0
|
|
20230717,110800,7155890,8510,8510,8510,8510,0
|
|
20230717,110700,7155890,8510,8510,8510,8510,10
|
|
20230717,110600,7070790,8510,8510,8510,8510,0
|
|
20230717,110500,7070790,8510,8510,8510,8510,0
|
|
20230717,110400,7070790,8510,8510,8510,8510,0
|
|
20230717,110300,7070790,8510,8510,8510,8510,300
|
|
20230717,110200,4517790,8510,8510,8510,8510,20
|
|
20230717,110100,4347590,8510,8510,8510,8510,0
|
|
20230717,110000,4347590,8510,8510,8510,8510,0
|
|
20230717,105900,4347590,8510,8510,8510,8510,0
|
|
20230717,105800,4347590,8510,8510,8510,8510,0
|
|
20230717,105700,4347590,8510,8510,8510,8510,0
|
|
20230717,105600,4347590,8510,8510,8510,8510,0
|
|
20230717,105500,4347590,8510,8510,8510,8510,0
|
|
20230717,105400,4347590,8510,8510,8510,8510,0
|
|
20230717,105300,4347590,8510,8510,8510,8510,0
|
|
20230717,105200,4347590,8510,8510,8510,8510,179
|
|
20230717,105100,2824300,8520,8520,8520,8520,1
|
|
20230717,105000,2815780,8470,8470,8470,8470,0
|
|
20230717,104900,2815780,8470,8470,8470,8470,56
|
|
20230717,104800,2341460,8470,8470,8470,8470,0
|
|
20230717,104700,2341460,8470,8470,8470,8470,0
|
|
20230717,104600,2341460,8470,8470,8470,8470,0
|
|
20230717,104500,2341460,8470,8470,8470,8470,0
|
|
20230717,104400,2341460,8470,8470,8470,8470,0
|
|
20230717,104300,2341460,8470,8470,8470,8470,0
|
|
20230717,104200,2341460,8470,8470,8470,8470,39
|
|
20230717,104100,2011130,8480,8480,8480,8480,2
|
|
20230717,104000,1994170,8500,8510,8510,8500,42
|
|
20230717,103900,1637160,8510,8510,8510,8510,0
|
|
20230717,103800,1637160,8510,8510,8510,8510,5
|
|
20230717,103700,1594610,8510,8510,8510,8510,0
|
|
20230717,103600,1594610,8510,8510,8510,8510,0
|
|
20230717,103500,1594610,8510,8510,8510,8510,0
|
|
20230717,103400,1594610,8510,8510,8510,8510,0
|
|
20230717,103300,1594610,8510,8510,8510,8510,0
|
|
20230717,103200,1594610,8510,8510,8510,8510,3
|
|
20230717,103100,1569080,8500,8500,8500,8500,0
|
|
20230717,103000,1569080,8500,8500,8500,8500,0
|
|
20230717,102900,1569080,8500,8500,8500,8500,0
|
|
20230717,102800,1569080,8500,8500,8500,8500,40
|
|
20230717,102700,1229080,8500,8500,8500,8500,10
|
|
20230717,102600,1144080,8500,8500,8500,8500,0
|
|
20230717,102500,1144080,8500,8500,8500,8500,0
|
|
20230717,102400,1144080,8500,8500,8500,8500,0
|
|
20230717,102300,1144080,8500,8500,8500,8500,0
|
|
20230717,102200,1144080,8500,8500,8500,8500,0
|
|
20230717,102100,1144080,8500,8500,8500,8500,0
|
|
20230717,102000,1144080,8500,8500,8500,8500,0
|
|
20230717,101900,1144080,8500,8500,8500,8500,0
|
|
20230717,101800,1144080,8500,8500,8500,8500,0
|
|
20230717,101700,1144080,8500,8500,8500,8500,0
|
|
20230717,101600,1144080,8500,8500,8500,8500,0
|
|
20230717,101500,1144080,8500,8500,8500,8500,0
|
|
20230717,101400,1144080,8500,8500,8500,8500,0
|
|
20230717,101300,1144080,8500,8500,8500,8500,0
|
|
20230717,101200,1144080,8500,8500,8500,8500,0
|
|
20230717,101100,1144080,8500,8500,8500,8500,9
|
|
20230717,101000,1067580,8540,8540,8540,8540,0
|
|
20230717,100900,1067580,8540,8540,8540,8540,0
|
|
20230717,100800,1067580,8540,8540,8540,8540,0
|
|
20230717,100700,1067580,8540,8540,8540,8540,0
|
|
20230717,100600,1067580,8540,8540,8540,8540,0
|
|
20230717,100500,1067580,8540,8540,8540,8540,0
|
|
20230717,100400,1067580,8540,8540,8540,8540,0
|
|
20230717,100300,1067580,8540,8540,8540,8540,0
|
|
20230717,100200,1067580,8540,8540,8540,8540,0
|
|
20230717,100100,1067580,8540,8540,8540,8540,0
|
|
20230717,100000,1067580,8540,8540,8540,8540,0
|
|
20230717,095900,1067580,8540,8540,8540,8540,0
|
|
20230717,095800,1067580,8540,8540,8540,8540,0
|
|
20230717,095700,1067580,8540,8540,8540,8540,0
|
|
20230717,095600,1067580,8540,8540,8540,8540,0
|
|
20230717,095500,1067580,8540,8540,8540,8540,0
|
|
20230717,095400,1067580,8540,8540,8540,8540,0
|
|
20230717,095300,1067580,8540,8540,8540,8540,0
|
|
20230717,095200,1067580,8540,8540,8540,8540,0
|
|
20230717,095100,1067580,8540,8540,8540,8540,0
|
|
20230717,095000,1067580,8540,8540,8540,8540,0
|
|
20230717,094900,1067580,8540,8540,8540,8540,0
|
|
20230717,094800,1067580,8540,8540,8540,8540,0
|
|
20230717,094700,1067580,8540,8540,8540,8540,0
|
|
20230717,094600,1067580,8540,8540,8540,8540,0
|
|
20230717,094500,1067580,8540,8540,8540,8540,0
|
|
20230717,094400,1067580,8540,8540,8540,8540,0
|
|
20230717,094300,1067580,8540,8540,8540,8540,0
|
|
20230717,094200,1067580,8540,8540,8540,8540,0
|
|
20230717,094100,1067580,8540,8540,8540,8540,0
|
|
20230717,094000,1067580,8540,8540,8540,8540,0
|
|
20230717,093900,1067580,8540,8540,8540,8540,0
|
|
20230717,093800,1067580,8540,8540,8540,8540,0
|
|
20230717,093700,1067580,8540,8540,8540,8540,0
|
|
20230717,093600,1067580,8540,8540,8540,8540,0
|
|
20230717,093500,1067580,8540,8540,8540,8540,1
|
|
20230717,093400,1059040,8600,8540,8600,8540,25
|
|
20230717,093300,844580,8580,8580,8580,8580,0
|
|
20230717,093200,844580,8580,8580,8580,8580,0
|
|
20230717,093100,844580,8580,8500,8580,8500,15
|
|
20230717,093000,716560,8500,8500,8500,8500,0
|
|
20230717,092900,716560,8500,8500,8500,8500,1
|
|
20230717,092800,708060,8500,8500,8500,8500,5
|
|
20230717,092700,665560,8540,8540,8540,8540,0
|
|
20230717,092600,665560,8540,8540,8540,8540,0
|
|
20230717,092500,665560,8540,8540,8540,8540,0
|
|
20230717,092400,665560,8540,8540,8540,8540,0
|
|
20230717,092300,665560,8540,8540,8540,8540,0
|
|
20230717,092200,665560,8540,8540,8540,8540,0
|
|
20230717,092100,665560,8540,8540,8540,8540,0
|
|
20230717,092000,665560,8540,8540,8540,8540,64
|
|
20230717,091900,119000,8500,8500,8500,8500,0
|
|
20230717,091800,119000,8500,8500,8500,8500,0
|
|
20230717,091700,119000,8500,8500,8500,8500,0
|
|
20230717,091600,119000,8500,8500,8500,8500,0
|
|
20230717,091500,119000,8500,8500,8500,8500,0
|
|
20230717,091400,119000,8500,8500,8500,8500,0
|
|
20230717,091300,119000,8500,8500,8500,8500,0
|
|
20230717,091200,119000,8500,8500,8500,8500,0
|
|
20230717,091100,119000,8500,8500,8500,8500,0
|
|
20230717,091000,119000,8500,8500,8500,8500,2
|
|
20230717,090900,102000,8500,8500,8500,8500,0
|
|
20230717,090800,102000,8500,8500,8500,8500,0
|
|
20230717,090700,102000,8500,8500,8500,8500,0
|
|
20230717,090600,102000,8500,8500,8500,8500,0
|
|
20230717,090500,102000,8500,8500,8500,8500,0
|
|
20230717,090400,102000,8500,8500,8500,8500,0
|
|
20230717,090300,102000,8500,8500,8500,8500,0
|
|
20230717,090200,102000,8500,8500,8500,8500,0
|
|
20230717,090100,102000,8500,8500,8500,8500,0
|
|
20230717,090000,102000,8500,8500,8500,8500,12
|