605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190200,173463020,8520,8520,8520,8520,1191
|
|
20230705,190100,173463020,8520,8520,8520,8520,0
|
|
20230705,190000,173463020,8520,8520,8520,8520,0
|
|
20230705,185900,173463020,8520,8520,8520,8520,0
|
|
20230705,185800,173463020,8520,8520,8520,8520,0
|
|
20230705,185700,173463020,8520,8520,8520,8520,0
|
|
20230705,185600,173463020,8520,8520,8520,8520,0
|
|
20230705,185500,173463020,8520,8520,8520,8520,0
|
|
20230705,185400,173463020,8520,8520,8520,8520,0
|
|
20230705,185300,173463020,8520,8520,8520,8520,0
|
|
20230705,185200,173463020,8520,8520,8520,8520,0
|
|
20230705,185100,173463020,8520,8520,8520,8520,0
|
|
20230705,185000,173463020,8520,8520,8520,8520,0
|
|
20230705,184900,173463020,8520,8520,8520,8520,0
|
|
20230705,184800,173463020,8520,8520,8520,8520,0
|
|
20230705,184700,173463020,8520,8520,8520,8520,0
|
|
20230705,184600,173463020,8520,8520,8520,8520,0
|
|
20230705,184500,173463020,8520,8520,8520,8520,0
|
|
20230705,184400,173463020,8520,8520,8520,8520,0
|
|
20230705,184300,173463020,8520,8520,8520,8520,0
|
|
20230705,184200,173463020,8520,8520,8520,8520,0
|
|
20230705,184100,173463020,8520,8520,8520,8520,0
|
|
20230705,184000,173463020,8520,8520,8520,8520,0
|
|
20230705,183900,173463020,8520,8520,8520,8520,0
|
|
20230705,183800,173463020,8520,8520,8520,8520,0
|
|
20230705,183700,173463020,8520,8520,8520,8520,0
|
|
20230705,183600,173463020,8520,8520,8520,8520,0
|
|
20230705,183500,173463020,8520,8520,8520,8520,0
|
|
20230705,183400,173463020,8520,8520,8520,8520,0
|
|
20230705,183300,173463020,8520,8520,8520,8520,0
|
|
20230705,183200,173463020,8520,8520,8520,8520,1191
|
|
20230705,183100,173463020,8520,8520,8520,8520,0
|
|
20230705,183000,173463020,8520,8520,8520,8520,0
|
|
20230705,182900,173463020,8520,8520,8520,8520,0
|
|
20230705,182800,173463020,8520,8520,8520,8520,0
|
|
20230705,182700,173463020,8520,8520,8520,8520,0
|
|
20230705,182600,173463020,8520,8520,8520,8520,0
|
|
20230705,182500,173463020,8520,8520,8520,8520,0
|
|
20230705,182400,173463020,8520,8520,8520,8520,0
|
|
20230705,182300,173463020,8520,8520,8520,8520,0
|
|
20230705,182200,173463020,8520,8520,8520,8520,0
|
|
20230705,182100,173463020,8520,8520,8520,8520,0
|
|
20230705,182000,173463020,8520,8520,8520,8520,0
|
|
20230705,181900,173463020,8520,8520,8520,8520,0
|
|
20230705,181800,173463020,8520,8520,8520,8520,0
|
|
20230705,181700,173463020,8520,8520,8520,8520,0
|
|
20230705,181600,173463020,8520,8520,8520,8520,0
|
|
20230705,181500,173463020,8520,8520,8520,8520,0
|
|
20230705,181400,173463020,8520,8520,8520,8520,0
|
|
20230705,181300,173463020,8520,8520,8520,8520,0
|
|
20230705,181200,173463020,8520,8520,8520,8520,0
|
|
20230705,181100,173463020,8520,8520,8520,8520,0
|
|
20230705,181000,173463020,8520,8520,8520,8520,0
|
|
20230705,180900,173463020,8520,8520,8520,8520,0
|
|
20230705,180800,173463020,8520,8520,8520,8520,0
|
|
20230705,180700,173463020,8520,8520,8520,8520,0
|
|
20230705,180600,173463020,8520,8520,8520,8520,0
|
|
20230705,180500,173463020,8520,8520,8520,8520,0
|
|
20230705,180400,173463020,8520,8520,8520,8520,0
|
|
20230705,180300,173463020,8520,8520,8520,8520,0
|
|
20230705,180200,173463020,8520,8520,8520,8520,1191
|
|
20230705,180100,173463020,8520,8520,8520,8520,0
|
|
20230705,180000,173463020,8520,8520,8520,8520,0
|
|
20230705,175900,173463020,8520,8520,8520,8520,0
|
|
20230705,175800,173463020,8520,8520,8520,8520,0
|
|
20230705,175700,173463020,8520,8520,8520,8520,0
|
|
20230705,175600,173463020,8520,8520,8520,8520,0
|
|
20230705,175500,173463020,8520,8520,8520,8520,0
|
|
20230705,175400,173463020,8520,8520,8520,8520,0
|
|
20230705,175300,173463020,8520,8520,8520,8520,0
|
|
20230705,175200,173463020,8520,8520,8520,8520,0
|
|
20230705,175100,173463020,8520,8520,8520,8520,0
|
|
20230705,175000,173463020,8520,8520,8520,8520,0
|
|
20230705,174900,173463020,8520,8520,8520,8520,0
|
|
20230705,174800,173463020,8520,8520,8520,8520,0
|
|
20230705,174700,173463020,8520,8520,8520,8520,0
|
|
20230705,174600,173463020,8520,8520,8520,8520,0
|
|
20230705,174500,173463020,8520,8520,8520,8520,0
|
|
20230705,174400,173463020,8520,8520,8520,8520,0
|
|
20230705,174300,173463020,8520,8520,8520,8520,0
|
|
20230705,174200,173463020,8520,8520,8520,8520,0
|
|
20230705,174100,173463020,8520,8520,8520,8520,0
|
|
20230705,174000,173463020,8520,8520,8520,8520,0
|
|
20230705,173900,173463020,8520,8520,8520,8520,0
|
|
20230705,173800,173463020,8520,8520,8520,8520,0
|
|
20230705,173700,173463020,8520,8520,8520,8520,0
|
|
20230705,173600,173463020,8520,8520,8520,8520,0
|
|
20230705,173500,173463020,8520,8520,8520,8520,0
|
|
20230705,173400,173463020,8520,8520,8520,8520,0
|
|
20230705,173300,173463020,8520,8520,8520,8520,0
|
|
20230705,173200,173463020,8520,8520,8520,8520,1191
|
|
20230705,173100,173463020,8520,8520,8520,8520,0
|
|
20230705,173000,173463020,8520,8520,8520,8520,0
|
|
20230705,172900,173463020,8520,8520,8520,8520,0
|
|
20230705,172800,173463020,8520,8520,8520,8520,0
|
|
20230705,172700,173463020,8520,8520,8520,8520,0
|
|
20230705,172600,173463020,8520,8520,8520,8520,0
|
|
20230705,172500,173463020,8520,8520,8520,8520,0
|
|
20230705,172400,173463020,8520,8520,8520,8520,0
|
|
20230705,172300,173463020,8520,8520,8520,8520,0
|
|
20230705,172200,173463020,8520,8520,8520,8520,0
|
|
20230705,172100,173463020,8520,8520,8520,8520,0
|
|
20230705,172000,173463020,8520,8520,8520,8520,0
|
|
20230705,171900,173463020,8520,8520,8520,8520,0
|
|
20230705,171800,173463020,8520,8520,8520,8520,0
|
|
20230705,171700,173463020,8520,8520,8520,8520,0
|
|
20230705,171600,173463020,8520,8520,8520,8520,0
|
|
20230705,171500,173463020,8520,8520,8520,8520,0
|
|
20230705,171400,173463020,8520,8520,8520,8520,0
|
|
20230705,171300,173463020,8520,8520,8520,8520,0
|
|
20230705,171200,173463020,8520,8520,8520,8520,0
|
|
20230705,171100,173463020,8520,8520,8520,8520,0
|
|
20230705,171000,173463020,8520,8520,8520,8520,0
|
|
20230705,170900,173463020,8520,8520,8520,8520,0
|
|
20230705,170800,173463020,8520,8520,8520,8520,0
|
|
20230705,170700,173463020,8520,8520,8520,8520,0
|
|
20230705,170600,173463020,8520,8520,8520,8520,0
|
|
20230705,170500,173463020,8520,8520,8520,8520,0
|
|
20230705,170400,173463020,8520,8520,8520,8520,0
|
|
20230705,170300,173463020,8520,8520,8520,8520,0
|
|
20230705,170200,173463020,8520,8520,8520,8520,1191
|
|
20230705,170100,173463020,8520,8520,8520,8520,0
|
|
20230705,170000,173463020,8520,8520,8520,8520,0
|
|
20230705,165900,173463020,8520,8520,8520,8520,0
|
|
20230705,165800,173463020,8520,8520,8520,8520,0
|
|
20230705,165700,173463020,8520,8520,8520,8520,0
|
|
20230705,165600,173463020,8520,8520,8520,8520,0
|
|
20230705,165500,173463020,8520,8520,8520,8520,0
|
|
20230705,165400,173463020,8520,8520,8520,8520,0
|
|
20230705,165300,173463020,8520,8520,8520,8520,0
|
|
20230705,165200,173463020,8520,8520,8520,8520,0
|
|
20230705,165100,173463020,8520,8520,8520,8520,0
|
|
20230705,165000,173463020,8520,8520,8520,8520,0
|
|
20230705,164900,173463020,8520,8520,8520,8520,0
|
|
20230705,164800,173463020,8520,8520,8520,8520,0
|
|
20230705,164700,173463020,8520,8520,8520,8520,0
|
|
20230705,164600,173463020,8520,8520,8520,8520,0
|
|
20230705,164500,173463020,8520,8520,8520,8520,0
|
|
20230705,164400,173463020,8520,8520,8520,8520,0
|
|
20230705,164300,173463020,8520,8520,8520,8520,0
|
|
20230705,164200,173463020,8520,8520,8520,8520,0
|
|
20230705,164100,173463020,8520,8520,8520,8520,0
|
|
20230705,164000,173463020,8520,8520,8520,8520,0
|
|
20230705,163900,173463020,8520,8520,8520,8520,0
|
|
20230705,163800,173463020,8520,8520,8520,8520,0
|
|
20230705,163700,173463020,8520,8520,8520,8520,0
|
|
20230705,163600,173463020,8520,8520,8520,8520,0
|
|
20230705,163500,173463020,8520,8520,8520,8520,0
|
|
20230705,163400,173463020,8520,8520,8520,8520,0
|
|
20230705,163300,173463020,8520,8520,8520,8520,0
|
|
20230705,163200,173463020,8520,8520,8520,8520,1191
|
|
20230705,163100,173463020,8520,8520,8520,8520,0
|
|
20230705,163000,173463020,8520,8520,8520,8520,0
|
|
20230705,162900,173463020,8520,8520,8520,8520,0
|
|
20230705,162800,173463020,8520,8520,8520,8520,0
|
|
20230705,162700,173463020,8520,8520,8520,8520,0
|
|
20230705,162600,173463020,8520,8520,8520,8520,0
|
|
20230705,162500,173463020,8520,8520,8520,8520,0
|
|
20230705,162400,173463020,8520,8520,8520,8520,0
|
|
20230705,162300,173463020,8520,8520,8520,8520,0
|
|
20230705,162200,173463020,8520,8520,8520,8520,0
|
|
20230705,162100,173463020,8520,8520,8520,8520,0
|
|
20230705,162000,173463020,8520,8520,8520,8520,0
|
|
20230705,161900,173463020,8520,8520,8520,8520,0
|
|
20230705,161800,173463020,8520,8520,8520,8520,0
|
|
20230705,161700,173463020,8520,8520,8520,8520,0
|
|
20230705,161600,173463020,8520,8520,8520,8520,0
|
|
20230705,161500,173463020,8520,8520,8520,8520,0
|
|
20230705,161400,173463020,8520,8520,8520,8520,0
|
|
20230705,161300,173463020,8520,8520,8520,8520,0
|
|
20230705,161200,173463020,8520,8520,8520,8520,0
|
|
20230705,161100,173463020,8520,8520,8520,8520,0
|
|
20230705,161000,173463020,8520,8520,8520,8520,0
|
|
20230705,160900,173463020,8520,8520,8520,8520,0
|
|
20230705,160800,173463020,8520,8520,8520,8520,0
|
|
20230705,160700,173463020,8520,8520,8520,8520,0
|
|
20230705,160600,173463020,8520,8520,8520,8520,0
|
|
20230705,160500,173463020,8520,8520,8520,8520,0
|
|
20230705,160400,173463020,8520,8520,8520,8520,0
|
|
20230705,160300,173463020,8520,8520,8520,8520,0
|
|
20230705,160200,173463020,8520,8520,8520,8520,1191
|
|
20230705,160100,173463020,8520,8520,8520,8520,0
|
|
20230705,160000,173463020,8520,8520,8520,8520,0
|
|
20230705,155900,173463020,8520,8520,8520,8520,0
|
|
20230705,155800,173463020,8520,8520,8520,8520,0
|
|
20230705,155700,173463020,8520,8520,8520,8520,0
|
|
20230705,155600,173463020,8520,8520,8520,8520,0
|
|
20230705,155500,173463020,8520,8520,8520,8520,0
|
|
20230705,155400,173463020,8520,8520,8520,8520,0
|
|
20230705,155300,173463020,8520,8520,8520,8520,0
|
|
20230705,155200,173463020,8520,8520,8520,8520,0
|
|
20230705,155100,173463020,8520,8520,8520,8520,0
|
|
20230705,155000,173463020,8520,8520,8520,8520,0
|
|
20230705,154900,173463020,8520,8520,8520,8520,0
|
|
20230705,154800,173463020,8520,8520,8520,8520,0
|
|
20230705,154700,173463020,8520,8520,8520,8520,0
|
|
20230705,154600,173463020,8520,8520,8520,8520,0
|
|
20230705,154500,173463020,8520,8520,8520,8520,0
|
|
20230705,154400,173463020,8520,8520,8520,8520,0
|
|
20230705,154300,173463020,8520,8520,8520,8520,0
|
|
20230705,154200,173463020,8520,8520,8520,8520,0
|
|
20230705,154100,173463020,8520,8520,8520,8520,0
|
|
20230705,154000,173463020,8520,8520,8520,8520,0
|
|
20230705,153900,173463020,8520,8520,8520,8520,0
|
|
20230705,153800,173463020,8520,8520,8520,8520,0
|
|
20230705,153700,173463020,8520,8520,8520,8520,0
|
|
20230705,153600,173463020,8520,8520,8520,8520,0
|
|
20230705,153500,173463020,8520,8520,8520,8520,0
|
|
20230705,153400,173463020,8520,8520,8520,8520,0
|
|
20230705,153300,173463020,8520,8520,8520,8520,0
|
|
20230705,153200,173463020,8520,8520,8520,8520,1191
|
|
20230705,153100,173463020,8520,8520,8520,8520,0
|
|
20230705,153000,173463020,8520,8520,8520,8520,1191
|
|
20230705,152900,163315700,8520,8520,8520,8520,0
|
|
20230705,152800,163315700,8520,8520,8520,8520,0
|
|
20230705,152700,163315700,8520,8520,8520,8520,0
|
|
20230705,152600,163315700,8520,8520,8520,8520,0
|
|
20230705,152500,163315700,8520,8520,8520,8520,0
|
|
20230705,152400,163315700,8520,8520,8520,8520,0
|
|
20230705,152300,163315700,8520,8520,8520,8520,0
|
|
20230705,152200,163315700,8520,8520,8520,8520,0
|
|
20230705,152100,163315700,8520,8520,8520,8520,0
|
|
20230705,152000,163315700,8520,8520,8520,8520,0
|
|
20230705,151900,163315700,8520,8520,8520,8520,0
|
|
20230705,151800,163315700,8520,8520,8520,8520,0
|
|
20230705,151700,163315700,8520,8550,8550,8520,106
|
|
20230705,151600,162412550,8520,8520,8520,8520,0
|
|
20230705,151500,162412550,8520,8560,8560,8520,30
|
|
20230705,151400,162156230,8530,8530,8530,8530,0
|
|
20230705,151300,162156230,8530,8530,8530,8530,0
|
|
20230705,151200,162156230,8530,8530,8530,8530,15
|
|
20230705,151100,162028280,8530,8530,8530,8530,66
|
|
20230705,151000,161465300,8530,8530,8530,8530,0
|
|
20230705,150900,161465300,8530,8530,8530,8530,10
|
|
20230705,150800,161380000,8560,8560,8560,8560,0
|
|
20230705,150700,161380000,8560,8560,8560,8560,1
|
|
20230705,150600,161371440,8520,8520,8520,8520,0
|
|
20230705,150500,161371440,8520,8520,8520,8520,0
|
|
20230705,150400,161371440,8520,8520,8520,8520,0
|
|
20230705,150300,161371440,8520,8520,8520,8520,0
|
|
20230705,150200,161371440,8520,8520,8520,8520,0
|
|
20230705,150100,161371440,8520,8520,8520,8520,0
|
|
20230705,150000,161371440,8520,8520,8520,8520,0
|
|
20230705,145900,161371440,8520,8520,8520,8520,76
|
|
20230705,145800,160723920,8560,8560,8560,8560,0
|
|
20230705,145700,160723920,8560,8560,8560,8560,0
|
|
20230705,145600,160723920,8560,8560,8560,8560,0
|
|
20230705,145500,160723920,8560,8530,8560,8530,19
|
|
20230705,145400,160561580,8560,8560,8560,8560,0
|
|
20230705,145300,160561580,8560,8560,8560,8560,0
|
|
20230705,145200,160561580,8560,8560,8560,8560,0
|
|
20230705,145100,160561580,8560,8560,8560,8560,0
|
|
20230705,145000,160561580,8560,8560,8560,8560,0
|
|
20230705,144900,160561580,8560,8560,8560,8560,0
|
|
20230705,144800,160561580,8560,8560,8560,8560,0
|
|
20230705,144700,160561580,8560,8560,8560,8560,0
|
|
20230705,144600,160561580,8560,8560,8560,8560,0
|
|
20230705,144500,160561580,8560,8560,8560,8560,10
|
|
20230705,144400,160475980,8560,8560,8560,8560,3
|
|
20230705,144300,160450300,8560,8560,8560,8560,125
|
|
20230705,144200,159380300,8530,8530,8530,8530,0
|
|
20230705,144100,159380300,8530,8530,8530,8530,0
|
|
20230705,144000,159380300,8530,8530,8530,8530,0
|
|
20230705,143900,159380300,8530,8530,8530,8530,0
|
|
20230705,143800,159380300,8530,8530,8530,8530,0
|
|
20230705,143700,159380300,8530,8530,8530,8530,25
|
|
20230705,143600,159167050,8530,8530,8530,8530,0
|
|
20230705,143500,159167050,8530,8530,8530,8530,0
|
|
20230705,143400,159167050,8530,8530,8530,8530,0
|
|
20230705,143300,159167050,8530,8530,8530,8530,0
|
|
20230705,143200,159167050,8530,8530,8530,8530,0
|
|
20230705,143100,159167050,8530,8530,8530,8530,0
|
|
20230705,143000,159167050,8530,8540,8540,8530,750
|
|
20230705,142900,152768990,8530,8530,8530,8530,0
|
|
20230705,142800,152768990,8530,8530,8530,8530,0
|
|
20230705,142700,152768990,8530,8530,8530,8530,0
|
|
20230705,142600,152768990,8530,8530,8530,8530,0
|
|
20230705,142500,152768990,8530,8530,8530,8530,0
|
|
20230705,142400,152768990,8530,8530,8530,8530,100
|
|
20230705,142300,151915990,8530,8530,8530,8530,0
|
|
20230705,142200,151915990,8530,8530,8530,8530,0
|
|
20230705,142100,151915990,8530,8540,8540,8530,40
|
|
20230705,142000,151574770,8570,8570,8570,8570,0
|
|
20230705,141900,151574770,8570,8570,8570,8570,0
|
|
20230705,141800,151574770,8570,8570,8570,8570,0
|
|
20230705,141700,151574770,8570,8570,8570,8570,0
|
|
20230705,141600,151574770,8570,8570,8570,8570,10
|
|
20230705,141500,151489070,8540,8540,8540,8540,0
|
|
20230705,141400,151489070,8540,8540,8540,8540,0
|
|
20230705,141300,151489070,8540,8540,8540,8540,0
|
|
20230705,141200,151489070,8540,8540,8540,8540,45
|
|
20230705,141100,151104770,8540,8540,8540,8540,371
|
|
20230705,141000,147936430,8540,8570,8570,8540,4350
|
|
20230705,140900,110758240,8580,8580,8580,8580,0
|
|
20230705,140800,110758240,8580,8580,8580,8580,0
|
|
20230705,140700,110758240,8580,8580,8580,8580,0
|
|
20230705,140600,110758240,8580,8580,8580,8580,0
|
|
20230705,140500,110758240,8580,8580,8580,8580,0
|
|
20230705,140400,110758240,8580,8580,8580,8580,0
|
|
20230705,140300,110758240,8580,8580,8580,8580,0
|
|
20230705,140200,110758240,8580,8580,8580,8580,0
|
|
20230705,140100,110758240,8580,8580,8580,8580,0
|
|
20230705,140000,110758240,8580,8580,8580,8580,1
|
|
20230705,135900,110749660,8560,8560,8560,8560,10
|
|
20230705,135800,110664060,8560,8560,8560,8560,0
|
|
20230705,135700,110664060,8560,8560,8560,8560,0
|
|
20230705,135600,110664060,8560,8560,8560,8560,0
|
|
20230705,135500,110664060,8560,8560,8560,8560,0
|
|
20230705,135400,110664060,8560,8560,8560,8560,750
|
|
20230705,135300,104244060,8560,8580,8580,8560,2818
|
|
20230705,135200,80089520,8590,8590,8590,8590,0
|
|
20230705,135100,80089520,8590,8590,8590,8590,0
|
|
20230705,135000,80089520,8590,8590,8590,8590,0
|
|
20230705,134900,80089520,8590,8590,8590,8590,0
|
|
20230705,134800,80089520,8590,8590,8590,8590,0
|
|
20230705,134700,80089520,8590,8590,8590,8590,0
|
|
20230705,134600,80089520,8590,8590,8590,8590,0
|
|
20230705,134500,80089520,8590,8590,8590,8590,0
|
|
20230705,134400,80089520,8590,8590,8590,8590,0
|
|
20230705,134300,80089520,8590,8590,8590,8590,0
|
|
20230705,134200,80089520,8590,8590,8590,8590,0
|
|
20230705,134100,80089520,8590,8590,8590,8590,179
|
|
20230705,134000,78551910,8590,8590,8590,8590,0
|
|
20230705,133900,78551910,8590,8590,8590,8590,0
|
|
20230705,133800,78551910,8590,8590,8590,8590,0
|
|
20230705,133700,78551910,8590,8590,8590,8590,0
|
|
20230705,133600,78551910,8590,8590,8590,8590,0
|
|
20230705,133500,78551910,8590,8590,8590,8590,0
|
|
20230705,133400,78551910,8590,8590,8590,8590,85
|
|
20230705,133300,77821760,8600,8600,8600,8600,0
|
|
20230705,133200,77821760,8600,8600,8600,8600,0
|
|
20230705,133100,77821760,8600,8600,8600,8600,0
|
|
20230705,133000,77821760,8600,8600,8600,8600,0
|
|
20230705,132900,77821760,8600,8600,8600,8600,0
|
|
20230705,132800,77821760,8600,8600,8600,8600,0
|
|
20230705,132700,77821760,8600,8600,8600,8600,0
|
|
20230705,132600,77821760,8600,8600,8600,8600,0
|
|
20230705,132500,77821760,8600,8600,8600,8600,0
|
|
20230705,132400,77821760,8600,8600,8600,8600,0
|
|
20230705,132300,77821760,8600,8600,8600,8600,0
|
|
20230705,132200,77821760,8600,8600,8600,8600,0
|
|
20230705,132100,77821760,8600,8600,8600,8600,0
|
|
20230705,132000,77821760,8600,8600,8600,8600,0
|
|
20230705,131900,77821760,8600,8600,8600,8600,0
|
|
20230705,131800,77821760,8600,8600,8600,8600,0
|
|
20230705,131700,77821760,8600,8600,8600,8600,24
|
|
20230705,131600,77615360,8600,8600,8600,8600,0
|
|
20230705,131500,77615360,8600,8600,8600,8600,0
|
|
20230705,131400,77615360,8600,8600,8600,8600,203
|
|
20230705,131300,75869560,8600,8600,8600,8600,300
|
|
20230705,131200,73289560,8600,8600,8600,8600,0
|
|
20230705,131100,73289560,8600,8600,8600,8600,0
|
|
20230705,131000,73289560,8600,8600,8600,8600,25
|
|
20230705,130900,73074560,8600,8600,8600,8600,0
|
|
20230705,130800,73074560,8600,8600,8600,8600,0
|
|
20230705,130700,73074560,8600,8600,8600,8600,13
|
|
20230705,130600,72962760,8600,8600,8600,8600,0
|
|
20230705,130500,72962760,8600,8600,8600,8600,0
|
|
20230705,130400,72962760,8600,8600,8600,8600,0
|
|
20230705,130300,72962760,8600,8600,8600,8600,1
|
|
20230705,130200,72954160,8600,8600,8600,8600,0
|
|
20230705,130100,72954160,8600,8600,8600,8600,20
|
|
20230705,130000,72782160,8590,8590,8590,8590,20
|
|
20230705,125900,72610360,8590,8590,8590,8590,0
|
|
20230705,125800,72610360,8590,8590,8590,8590,0
|
|
20230705,125700,72610360,8590,8590,8590,8590,0
|
|
20230705,125600,72610360,8590,8600,8600,8590,733
|
|
20230705,125500,66308530,8600,8600,8600,8600,0
|
|
20230705,125400,66308530,8600,8600,8600,8600,0
|
|
20230705,125300,66308530,8600,8600,8600,8600,0
|
|
20230705,125200,66308530,8600,8600,8600,8600,0
|
|
20230705,125100,66308530,8600,8600,8600,8600,0
|
|
20230705,125000,66308530,8600,8600,8600,8600,0
|
|
20230705,124900,66308530,8600,8600,8600,8600,0
|
|
20230705,124800,66308530,8600,8600,8600,8600,0
|
|
20230705,124700,66308530,8600,8600,8600,8600,0
|
|
20230705,124600,66308530,8600,8600,8600,8600,0
|
|
20230705,124500,66308530,8600,8600,8600,8600,0
|
|
20230705,124400,66308530,8600,8600,8600,8600,372
|
|
20230705,124300,63109330,8590,8590,8590,8590,0
|
|
20230705,124200,63109330,8590,8590,8590,8590,0
|
|
20230705,124100,63109330,8590,8590,8590,8590,0
|
|
20230705,124000,63109330,8590,8590,8590,8590,0
|
|
20230705,123900,63109330,8590,8590,8590,8590,0
|
|
20230705,123800,63109330,8590,8590,8590,8590,0
|
|
20230705,123700,63109330,8590,8590,8590,8590,0
|
|
20230705,123600,63109330,8590,8590,8590,8590,0
|
|
20230705,123500,63109330,8590,8590,8590,8590,0
|
|
20230705,123400,63109330,8590,8590,8590,8590,0
|
|
20230705,123300,63109330,8590,8590,8590,8590,0
|
|
20230705,123200,63109330,8590,8590,8590,8590,0
|
|
20230705,123100,63109330,8590,8590,8590,8590,0
|
|
20230705,123000,63109330,8590,8590,8590,8590,0
|
|
20230705,122900,63109330,8590,8590,8590,8590,0
|
|
20230705,122800,63109330,8590,8590,8590,8590,154
|
|
20230705,122700,61786470,8580,8580,8580,8580,0
|
|
20230705,122600,61786470,8580,8580,8580,8580,0
|
|
20230705,122500,61786470,8580,8580,8580,8580,0
|
|
20230705,122400,61786470,8580,8580,8580,8580,0
|
|
20230705,122300,61786470,8580,8580,8580,8580,0
|
|
20230705,122200,61786470,8580,8580,8580,8580,0
|
|
20230705,122100,61786470,8580,8580,8580,8580,0
|
|
20230705,122000,61786470,8580,8580,8580,8580,0
|
|
20230705,121900,61786470,8580,8580,8580,8580,0
|
|
20230705,121800,61786470,8580,8580,8580,8580,0
|
|
20230705,121700,61786470,8580,8580,8580,8580,0
|
|
20230705,121600,61786470,8580,8580,8580,8580,0
|
|
20230705,121500,61786470,8580,8580,8580,8580,0
|
|
20230705,121400,61786470,8580,8580,8580,8580,73
|
|
20230705,121300,61160130,8580,8580,8580,8580,0
|
|
20230705,121200,61160130,8580,8580,8580,8580,0
|
|
20230705,121100,61160130,8580,8580,8580,8580,0
|
|
20230705,121000,61160130,8580,8580,8580,8580,0
|
|
20230705,120900,61160130,8580,8580,8580,8580,0
|
|
20230705,120800,61160130,8580,8580,8580,8580,0
|
|
20230705,120700,61160130,8580,8580,8580,8580,0
|
|
20230705,120600,61160130,8580,8580,8580,8580,0
|
|
20230705,120500,61160130,8580,8580,8580,8580,0
|
|
20230705,120400,61160130,8580,8580,8580,8580,0
|
|
20230705,120300,61160130,8580,8580,8580,8580,0
|
|
20230705,120200,61160130,8580,8580,8580,8580,0
|
|
20230705,120100,61160130,8580,8580,8580,8580,0
|
|
20230705,120000,61160130,8580,8580,8580,8580,0
|
|
20230705,115900,61160130,8580,8580,8580,8580,0
|
|
20230705,115800,61160130,8580,8580,8580,8580,0
|
|
20230705,115700,61160130,8580,8580,8580,8580,0
|
|
20230705,115600,61160130,8580,8580,8580,8580,0
|
|
20230705,115500,61160130,8580,8580,8580,8580,100
|
|
20230705,115400,60302130,8570,8570,8570,8570,160
|
|
20230705,115300,58930930,8560,8560,8560,8560,0
|
|
20230705,115200,58930930,8560,8560,8560,8560,0
|
|
20230705,115100,58930930,8560,8560,8560,8560,0
|
|
20230705,115000,58930930,8560,8560,8560,8560,0
|
|
20230705,114900,58930930,8560,8570,8570,8560,2307
|
|
20230705,114800,39166680,8570,8570,8570,8570,2
|
|
20230705,114700,39149540,8570,8570,8570,8570,66
|
|
20230705,114600,38583920,8580,8580,8580,8580,0
|
|
20230705,114500,38583920,8580,8580,8580,8580,477
|
|
20230705,114400,34491260,8580,8580,8580,8580,0
|
|
20230705,114300,34491260,8580,8580,8580,8580,0
|
|
20230705,114200,34491260,8580,8580,8580,8580,0
|
|
20230705,114100,34491260,8580,8580,8580,8580,0
|
|
20230705,114000,34491260,8580,8580,8580,8580,0
|
|
20230705,113900,34491260,8580,8580,8580,8580,0
|
|
20230705,113800,34491260,8580,8580,8580,8580,0
|
|
20230705,113700,34491260,8580,8580,8580,8580,128
|
|
20230705,113600,33393020,8580,8580,8580,8580,20
|
|
20230705,113500,33221420,8570,8570,8570,8570,6
|
|
20230705,113400,33170000,8570,8570,8570,8570,0
|
|
20230705,113300,33170000,8570,8580,8580,8570,168
|
|
20230705,113200,31730150,8570,8580,8580,8570,660
|
|
20230705,113100,26067640,8580,8580,8580,8580,0
|
|
20230705,113000,26067640,8580,8580,8580,8580,0
|
|
20230705,112900,26067640,8580,8580,8580,8580,17
|
|
20230705,112800,25921780,8610,8610,8610,8610,0
|
|
20230705,112700,25921780,8610,8610,8610,8610,0
|
|
20230705,112600,25921780,8610,8610,8610,8610,0
|
|
20230705,112500,25921780,8610,8610,8610,8610,0
|
|
20230705,112400,25921780,8610,8610,8610,8610,0
|
|
20230705,112300,25921780,8610,8610,8610,8610,0
|
|
20230705,112200,25921780,8610,8610,8610,8610,0
|
|
20230705,112100,25921780,8610,8610,8610,8610,0
|
|
20230705,112000,25921780,8610,8610,8610,8610,0
|
|
20230705,111900,25921780,8610,8610,8610,8610,0
|
|
20230705,111800,25921780,8610,8610,8610,8610,0
|
|
20230705,111700,25921780,8610,8610,8610,8610,0
|
|
20230705,111600,25921780,8610,8610,8610,8610,0
|
|
20230705,111500,25921780,8610,8610,8610,8610,0
|
|
20230705,111400,25921780,8610,8610,8610,8610,0
|
|
20230705,111300,25921780,8610,8610,8610,8610,0
|
|
20230705,111200,25921780,8610,8610,8610,8610,0
|
|
20230705,111100,25921780,8610,8610,8610,8610,0
|
|
20230705,111000,25921780,8610,8610,8610,8610,0
|
|
20230705,110900,25921780,8610,8610,8610,8610,0
|
|
20230705,110800,25921780,8610,8610,8610,8610,0
|
|
20230705,110700,25921780,8610,8610,8610,8610,0
|
|
20230705,110600,25921780,8610,8610,8610,8610,0
|
|
20230705,110500,25921780,8610,8610,8610,8610,0
|
|
20230705,110400,25921780,8610,8610,8610,8610,0
|
|
20230705,110300,25921780,8610,8610,8610,8610,0
|
|
20230705,110200,25921780,8610,8610,8610,8610,0
|
|
20230705,110100,25921780,8610,8610,8610,8610,0
|
|
20230705,110000,25921780,8610,8610,8610,8610,0
|
|
20230705,105900,25921780,8610,8610,8610,8610,0
|
|
20230705,105800,25921780,8610,8610,8610,8610,0
|
|
20230705,105700,25921780,8610,8610,8610,8610,0
|
|
20230705,105600,25921780,8610,8610,8610,8610,0
|
|
20230705,105500,25921780,8610,8610,8610,8610,0
|
|
20230705,105400,25921780,8610,8610,8610,8610,0
|
|
20230705,105300,25921780,8610,8610,8610,8610,0
|
|
20230705,105200,25921780,8610,8610,8610,8610,0
|
|
20230705,105100,25921780,8610,8610,8610,8610,0
|
|
20230705,105000,25921780,8610,8610,8610,8610,0
|
|
20230705,104900,25921780,8610,8610,8610,8610,0
|
|
20230705,104800,25921780,8610,8610,8610,8610,0
|
|
20230705,104700,25921780,8610,8610,8610,8610,0
|
|
20230705,104600,25921780,8610,8610,8610,8610,0
|
|
20230705,104500,25921780,8610,8610,8610,8610,0
|
|
20230705,104400,25921780,8610,8610,8610,8610,0
|
|
20230705,104300,25921780,8610,8610,8610,8610,1
|
|
20230705,104200,25913170,8590,8590,8590,8590,192
|
|
20230705,104100,24263890,8590,8590,8590,8590,0
|
|
20230705,104000,24263890,8590,8590,8590,8590,2
|
|
20230705,103900,24246710,8590,8590,8590,8590,11
|
|
20230705,103800,24152220,8610,8610,8610,8610,5
|
|
20230705,103700,24109170,8600,8600,8600,8600,0
|
|
20230705,103600,24109170,8600,8600,8600,8600,4
|
|
20230705,103500,24074770,8610,8610,8610,8610,0
|
|
20230705,103400,24074770,8610,8610,8610,8610,0
|
|
20230705,103300,24074770,8610,8610,8610,8610,0
|
|
20230705,103200,24074770,8610,8610,8610,8610,0
|
|
20230705,103100,24074770,8610,8610,8610,8610,0
|
|
20230705,103000,24074770,8610,8610,8610,8610,0
|
|
20230705,102900,24074770,8610,8610,8610,8610,0
|
|
20230705,102800,24074770,8610,8610,8610,8610,0
|
|
20230705,102700,24074770,8610,8610,8610,8610,0
|
|
20230705,102600,24074770,8610,8610,8610,8610,0
|
|
20230705,102500,24074770,8610,8610,8610,8610,0
|
|
20230705,102400,24074770,8610,8610,8610,8610,0
|
|
20230705,102300,24074770,8610,8610,8610,8610,0
|
|
20230705,102200,24074770,8610,8610,8610,8610,0
|
|
20230705,102100,24074770,8610,8610,8610,8610,10
|
|
20230705,102000,23988670,8590,8590,8590,8590,0
|
|
20230705,101900,23988670,8590,8590,8590,8590,0
|
|
20230705,101800,23988670,8590,8590,8590,8590,0
|
|
20230705,101700,23988670,8590,8590,8590,8590,200
|
|
20230705,101600,22270670,8610,8610,8610,8610,0
|
|
20230705,101500,22270670,8610,8610,8610,8610,0
|
|
20230705,101400,22270670,8610,8610,8610,8610,10
|
|
20230705,101300,22184570,8620,8620,8620,8620,0
|
|
20230705,101200,22184570,8620,8600,8620,8600,11
|
|
20230705,101100,22089770,8600,8600,8600,8600,0
|
|
20230705,101000,22089770,8600,8600,8600,8600,0
|
|
20230705,100900,22089770,8600,8600,8600,8600,1
|
|
20230705,100800,22081170,8620,8620,8620,8620,0
|
|
20230705,100700,22081170,8620,8620,8620,8620,0
|
|
20230705,100600,22081170,8620,8620,8620,8620,0
|
|
20230705,100500,22081170,8620,8620,8620,8620,10
|
|
20230705,100400,21994970,8620,8620,8620,8620,0
|
|
20230705,100300,21994970,8620,8620,8620,8620,10
|
|
20230705,100200,21908770,8600,8600,8600,8600,0
|
|
20230705,100100,21908770,8600,8600,8600,8600,0
|
|
20230705,100000,21908770,8600,8600,8600,8600,0
|
|
20230705,095900,21908770,8600,8600,8600,8600,0
|
|
20230705,095800,21908770,8600,8600,8600,8600,0
|
|
20230705,095700,21908770,8600,8600,8600,8600,0
|
|
20230705,095600,21908770,8600,8600,8600,8600,0
|
|
20230705,095500,21908770,8600,8600,8600,8600,0
|
|
20230705,095400,21908770,8600,8600,8600,8600,0
|
|
20230705,095300,21908770,8600,8600,8600,8600,0
|
|
20230705,095200,21908770,8600,8600,8600,8600,0
|
|
20230705,095100,21908770,8600,8600,8600,8600,0
|
|
20230705,095000,21908770,8600,8600,8600,8600,0
|
|
20230705,094900,21908770,8600,8600,8600,8600,51
|
|
20230705,094800,21470170,8600,8600,8600,8600,0
|
|
20230705,094700,21470170,8600,8600,8600,8600,0
|
|
20230705,094600,21470170,8600,8600,8600,8600,59
|
|
20230705,094500,20962770,8600,8600,8600,8600,0
|
|
20230705,094400,20962770,8600,8600,8600,8600,0
|
|
20230705,094300,20962770,8600,8600,8600,8600,0
|
|
20230705,094200,20962770,8600,8600,8600,8600,0
|
|
20230705,094100,20962770,8600,8600,8600,8600,0
|
|
20230705,094000,20962770,8600,8600,8600,8600,21
|
|
20230705,093900,20782170,8640,8640,8640,8640,0
|
|
20230705,093800,20782170,8640,8640,8640,8640,0
|
|
20230705,093700,20782170,8640,8640,8640,8640,0
|
|
20230705,093600,20782170,8640,8640,8640,8640,0
|
|
20230705,093500,20782170,8640,8640,8640,8640,0
|
|
20230705,093400,20782170,8640,8640,8640,8640,0
|
|
20230705,093300,20782170,8640,8640,8640,8640,1
|
|
20230705,093200,20773530,8610,8610,8610,8610,0
|
|
20230705,093100,20773530,8610,8610,8610,8610,32
|
|
20230705,093000,20498010,8640,8630,8640,8630,40
|
|
20230705,092900,20152790,8630,8630,8630,8630,20
|
|
20230705,092800,19980190,8630,8630,8630,8630,0
|
|
20230705,092700,19980190,8630,8630,8630,8630,0
|
|
20230705,092600,19980190,8630,8630,8630,8630,0
|
|
20230705,092500,19980190,8630,8630,8630,8630,0
|
|
20230705,092400,19980190,8630,8630,8630,8630,0
|
|
20230705,092300,19980190,8630,8630,8630,8630,3
|
|
20230705,092200,19954300,8630,8630,8630,8630,0
|
|
20230705,092100,19954300,8630,8640,8640,8630,301
|
|
20230705,092000,17353670,8610,8600,8610,8600,493
|
|
20230705,091900,13108980,8600,8600,8600,8600,94
|
|
20230705,091800,12300580,8600,8600,8600,8600,5
|
|
20230705,091700,12257580,8600,8600,8600,8600,5
|
|
20230705,091600,12214580,8590,8590,8590,8590,0
|
|
20230705,091500,12214580,8590,8610,8610,8590,339
|
|
20230705,091400,9302490,8610,8610,8610,8610,253
|
|
20230705,091300,7124160,8590,8590,8590,8590,0
|
|
20230705,091200,7124160,8590,8600,8610,8590,349
|
|
20230705,091100,4121130,8600,8600,8600,8600,0
|
|
20230705,091000,4121130,8600,8600,8600,8600,1
|
|
20230705,090900,4112530,8580,8580,8580,8580,0
|
|
20230705,090800,4112530,8580,8580,8580,8580,100
|
|
20230705,090700,3254530,8600,8600,8600,8600,0
|
|
20230705,090600,3254530,8600,8600,8600,8600,0
|
|
20230705,090500,3254530,8600,8600,8600,8600,66
|
|
20230705,090400,2686930,8580,8580,8580,8580,17
|
|
20230705,090300,2541070,8580,8580,8580,8580,5
|
|
20230705,090200,2498170,8580,8580,8580,8580,79
|
|
20230705,090100,1820350,8570,8590,8590,8570,100
|
|
20230705,090000,963190,8600,8590,8600,8590,112
|