615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191200,54870470,8350,8350,8350,8350,136
|
|
20230711,191100,54870470,8350,8350,8350,8350,0
|
|
20230711,191000,54870470,8350,8350,8350,8350,0
|
|
20230711,190900,54870470,8350,8350,8350,8350,0
|
|
20230711,190800,54870470,8350,8350,8350,8350,0
|
|
20230711,190700,54870470,8350,8350,8350,8350,0
|
|
20230711,190600,54870470,8350,8350,8350,8350,0
|
|
20230711,190500,54870470,8350,8350,8350,8350,0
|
|
20230711,190400,54870470,8350,8350,8350,8350,0
|
|
20230711,190300,54870470,8350,8350,8350,8350,0
|
|
20230711,190200,54870470,8350,8350,8350,8350,0
|
|
20230711,190100,54870470,8350,8350,8350,8350,0
|
|
20230711,190000,54870470,8350,8350,8350,8350,0
|
|
20230711,185900,54870470,8350,8350,8350,8350,0
|
|
20230711,185800,54870470,8350,8350,8350,8350,0
|
|
20230711,185700,54870470,8350,8350,8350,8350,0
|
|
20230711,185600,54870470,8350,8350,8350,8350,0
|
|
20230711,185500,54870470,8350,8350,8350,8350,0
|
|
20230711,185400,54870470,8350,8350,8350,8350,0
|
|
20230711,185300,54870470,8350,8350,8350,8350,0
|
|
20230711,185200,54870470,8350,8350,8350,8350,0
|
|
20230711,185100,54870470,8350,8350,8350,8350,0
|
|
20230711,185000,54870470,8350,8350,8350,8350,0
|
|
20230711,184900,54870470,8350,8350,8350,8350,0
|
|
20230711,184800,54870470,8350,8350,8350,8350,0
|
|
20230711,184700,54870470,8350,8350,8350,8350,0
|
|
20230711,184600,54870470,8350,8350,8350,8350,0
|
|
20230711,184500,54870470,8350,8350,8350,8350,0
|
|
20230711,184400,54870470,8350,8350,8350,8350,0
|
|
20230711,184300,54870470,8350,8350,8350,8350,0
|
|
20230711,184200,54870470,8350,8350,8350,8350,136
|
|
20230711,184100,54870470,8350,8350,8350,8350,0
|
|
20230711,184000,54870470,8350,8350,8350,8350,0
|
|
20230711,183900,54870470,8350,8350,8350,8350,0
|
|
20230711,183800,54870470,8350,8350,8350,8350,0
|
|
20230711,183700,54870470,8350,8350,8350,8350,0
|
|
20230711,183600,54870470,8350,8350,8350,8350,0
|
|
20230711,183500,54870470,8350,8350,8350,8350,0
|
|
20230711,183400,54870470,8350,8350,8350,8350,0
|
|
20230711,183300,54870470,8350,8350,8350,8350,0
|
|
20230711,183200,54870470,8350,8350,8350,8350,0
|
|
20230711,183100,54870470,8350,8350,8350,8350,0
|
|
20230711,183000,54870470,8350,8350,8350,8350,0
|
|
20230711,182900,54870470,8350,8350,8350,8350,0
|
|
20230711,182800,54870470,8350,8350,8350,8350,0
|
|
20230711,182700,54870470,8350,8350,8350,8350,0
|
|
20230711,182600,54870470,8350,8350,8350,8350,0
|
|
20230711,182500,54870470,8350,8350,8350,8350,0
|
|
20230711,182400,54870470,8350,8350,8350,8350,0
|
|
20230711,182300,54870470,8350,8350,8350,8350,0
|
|
20230711,182200,54870470,8350,8350,8350,8350,0
|
|
20230711,182100,54870470,8350,8350,8350,8350,0
|
|
20230711,182000,54870470,8350,8350,8350,8350,0
|
|
20230711,181900,54870470,8350,8350,8350,8350,0
|
|
20230711,181800,54870470,8350,8350,8350,8350,0
|
|
20230711,181700,54870470,8350,8350,8350,8350,0
|
|
20230711,181600,54870470,8350,8350,8350,8350,0
|
|
20230711,181500,54870470,8350,8350,8350,8350,0
|
|
20230711,181400,54870470,8350,8350,8350,8350,0
|
|
20230711,181300,54870470,8350,8350,8350,8350,0
|
|
20230711,181200,54870470,8350,8350,8350,8350,136
|
|
20230711,181100,54870470,8350,8350,8350,8350,0
|
|
20230711,181000,54870470,8350,8350,8350,8350,0
|
|
20230711,180900,54870470,8350,8350,8350,8350,0
|
|
20230711,180800,54870470,8350,8350,8350,8350,0
|
|
20230711,180700,54870470,8350,8350,8350,8350,0
|
|
20230711,180600,54870470,8350,8350,8350,8350,0
|
|
20230711,180500,54870470,8350,8350,8350,8350,0
|
|
20230711,180400,54870470,8350,8350,8350,8350,0
|
|
20230711,180300,54870470,8350,8350,8350,8350,0
|
|
20230711,180200,54870470,8350,8350,8350,8350,0
|
|
20230711,180100,54870470,8350,8350,8350,8350,0
|
|
20230711,180000,54870470,8350,8350,8350,8350,0
|
|
20230711,175900,54870470,8350,8350,8350,8350,0
|
|
20230711,175800,54870470,8350,8350,8350,8350,0
|
|
20230711,175700,54870470,8350,8350,8350,8350,0
|
|
20230711,175600,54870470,8350,8350,8350,8350,0
|
|
20230711,175500,54870470,8350,8350,8350,8350,0
|
|
20230711,175400,54870470,8350,8350,8350,8350,0
|
|
20230711,175300,54870470,8350,8350,8350,8350,0
|
|
20230711,175200,54870470,8350,8350,8350,8350,0
|
|
20230711,175100,54870470,8350,8350,8350,8350,0
|
|
20230711,175000,54870470,8350,8350,8350,8350,0
|
|
20230711,174900,54870470,8350,8350,8350,8350,0
|
|
20230711,174800,54870470,8350,8350,8350,8350,0
|
|
20230711,174700,54870470,8350,8350,8350,8350,0
|
|
20230711,174600,54870470,8350,8350,8350,8350,0
|
|
20230711,174500,54870470,8350,8350,8350,8350,0
|
|
20230711,174400,54870470,8350,8350,8350,8350,0
|
|
20230711,174300,54870470,8350,8350,8350,8350,0
|
|
20230711,174200,54870470,8350,8350,8350,8350,136
|
|
20230711,174100,54870470,8350,8350,8350,8350,0
|
|
20230711,174000,54870470,8350,8350,8350,8350,0
|
|
20230711,173900,54870470,8350,8350,8350,8350,0
|
|
20230711,173800,54870470,8350,8350,8350,8350,0
|
|
20230711,173700,54870470,8350,8350,8350,8350,0
|
|
20230711,173600,54870470,8350,8350,8350,8350,0
|
|
20230711,173500,54870470,8350,8350,8350,8350,0
|
|
20230711,173400,54870470,8350,8350,8350,8350,0
|
|
20230711,173300,54870470,8350,8350,8350,8350,0
|
|
20230711,173200,54870470,8350,8350,8350,8350,0
|
|
20230711,173100,54870470,8350,8350,8350,8350,0
|
|
20230711,173000,54870470,8350,8350,8350,8350,0
|
|
20230711,172900,54870470,8350,8350,8350,8350,0
|
|
20230711,172800,54870470,8350,8350,8350,8350,0
|
|
20230711,172700,54870470,8350,8350,8350,8350,0
|
|
20230711,172600,54870470,8350,8350,8350,8350,0
|
|
20230711,172500,54870470,8350,8350,8350,8350,0
|
|
20230711,172400,54870470,8350,8350,8350,8350,0
|
|
20230711,172300,54870470,8350,8350,8350,8350,0
|
|
20230711,172200,54870470,8350,8350,8350,8350,0
|
|
20230711,172100,54870470,8350,8350,8350,8350,0
|
|
20230711,172000,54870470,8350,8350,8350,8350,0
|
|
20230711,171900,54870470,8350,8350,8350,8350,0
|
|
20230711,171800,54870470,8350,8350,8350,8350,0
|
|
20230711,171700,54870470,8350,8350,8350,8350,0
|
|
20230711,171600,54870470,8350,8350,8350,8350,0
|
|
20230711,171500,54870470,8350,8350,8350,8350,0
|
|
20230711,171400,54870470,8350,8350,8350,8350,0
|
|
20230711,171300,54870470,8350,8350,8350,8350,0
|
|
20230711,171200,54870470,8350,8350,8350,8350,136
|
|
20230711,171100,54870470,8350,8350,8350,8350,0
|
|
20230711,171000,54870470,8350,8350,8350,8350,0
|
|
20230711,170900,54870470,8350,8350,8350,8350,0
|
|
20230711,170800,54870470,8350,8350,8350,8350,0
|
|
20230711,170700,54870470,8350,8350,8350,8350,0
|
|
20230711,170600,54870470,8350,8350,8350,8350,0
|
|
20230711,170500,54870470,8350,8350,8350,8350,0
|
|
20230711,170400,54870470,8350,8350,8350,8350,0
|
|
20230711,170300,54870470,8350,8350,8350,8350,0
|
|
20230711,170200,54870470,8350,8350,8350,8350,0
|
|
20230711,170100,54870470,8350,8350,8350,8350,0
|
|
20230711,170000,54870470,8350,8350,8350,8350,0
|
|
20230711,165900,54870470,8350,8350,8350,8350,0
|
|
20230711,165800,54870470,8350,8350,8350,8350,0
|
|
20230711,165700,54870470,8350,8350,8350,8350,0
|
|
20230711,165600,54870470,8350,8350,8350,8350,0
|
|
20230711,165500,54870470,8350,8350,8350,8350,0
|
|
20230711,165400,54870470,8350,8350,8350,8350,0
|
|
20230711,165300,54870470,8350,8350,8350,8350,0
|
|
20230711,165200,54870470,8350,8350,8350,8350,0
|
|
20230711,165100,54870470,8350,8350,8350,8350,0
|
|
20230711,165000,54870470,8350,8350,8350,8350,0
|
|
20230711,164900,54870470,8350,8350,8350,8350,0
|
|
20230711,164800,54870470,8350,8350,8350,8350,0
|
|
20230711,164700,54870470,8350,8350,8350,8350,0
|
|
20230711,164600,54870470,8350,8350,8350,8350,0
|
|
20230711,164500,54870470,8350,8350,8350,8350,0
|
|
20230711,164400,54870470,8350,8350,8350,8350,0
|
|
20230711,164300,54870470,8350,8350,8350,8350,0
|
|
20230711,164200,54870470,8350,8350,8350,8350,136
|
|
20230711,164100,54870470,8350,8350,8350,8350,0
|
|
20230711,164000,54870470,8350,8350,8350,8350,0
|
|
20230711,163900,54870470,8350,8350,8350,8350,0
|
|
20230711,163800,54870470,8350,8350,8350,8350,0
|
|
20230711,163700,54870470,8350,8350,8350,8350,0
|
|
20230711,163600,54870470,8350,8350,8350,8350,0
|
|
20230711,163500,54870470,8350,8350,8350,8350,0
|
|
20230711,163400,54870470,8350,8350,8350,8350,0
|
|
20230711,163300,54870470,8350,8350,8350,8350,0
|
|
20230711,163200,54870470,8350,8350,8350,8350,0
|
|
20230711,163100,54870470,8350,8350,8350,8350,0
|
|
20230711,163000,54870470,8350,8350,8350,8350,0
|
|
20230711,162900,54870470,8350,8350,8350,8350,0
|
|
20230711,162800,54870470,8350,8350,8350,8350,0
|
|
20230711,162700,54870470,8350,8350,8350,8350,0
|
|
20230711,162600,54870470,8350,8350,8350,8350,0
|
|
20230711,162500,54870470,8350,8350,8350,8350,0
|
|
20230711,162400,54870470,8350,8350,8350,8350,0
|
|
20230711,162300,54870470,8350,8350,8350,8350,0
|
|
20230711,162200,54870470,8350,8350,8350,8350,0
|
|
20230711,162100,54870470,8350,8350,8350,8350,0
|
|
20230711,162000,54870470,8350,8350,8350,8350,0
|
|
20230711,161900,54870470,8350,8350,8350,8350,0
|
|
20230711,161800,54870470,8350,8350,8350,8350,0
|
|
20230711,161700,54870470,8350,8350,8350,8350,0
|
|
20230711,161600,54870470,8350,8350,8350,8350,0
|
|
20230711,161500,54870470,8350,8350,8350,8350,0
|
|
20230711,161400,54870470,8350,8350,8350,8350,0
|
|
20230711,161300,54870470,8350,8350,8350,8350,0
|
|
20230711,161200,54870470,8350,8350,8350,8350,136
|
|
20230711,161100,54870470,8350,8350,8350,8350,0
|
|
20230711,161000,54870470,8350,8350,8350,8350,0
|
|
20230711,160900,54870470,8350,8350,8350,8350,0
|
|
20230711,160800,54870470,8350,8350,8350,8350,0
|
|
20230711,160700,54870470,8350,8350,8350,8350,0
|
|
20230711,160600,54870470,8350,8350,8350,8350,0
|
|
20230711,160500,54870470,8350,8350,8350,8350,0
|
|
20230711,160400,54870470,8350,8350,8350,8350,0
|
|
20230711,160300,54870470,8350,8350,8350,8350,0
|
|
20230711,160200,54870470,8350,8350,8350,8350,0
|
|
20230711,160100,54870470,8350,8350,8350,8350,0
|
|
20230711,160000,54870470,8350,8350,8350,8350,0
|
|
20230711,155900,54870470,8350,8350,8350,8350,0
|
|
20230711,155800,54870470,8350,8350,8350,8350,0
|
|
20230711,155700,54870470,8350,8350,8350,8350,0
|
|
20230711,155600,54870470,8350,8350,8350,8350,0
|
|
20230711,155500,54870470,8350,8350,8350,8350,0
|
|
20230711,155400,54870470,8350,8350,8350,8350,0
|
|
20230711,155300,54870470,8350,8350,8350,8350,0
|
|
20230711,155200,54870470,8350,8350,8350,8350,0
|
|
20230711,155100,54870470,8350,8350,8350,8350,0
|
|
20230711,155000,54870470,8350,8350,8350,8350,0
|
|
20230711,154900,54870470,8350,8350,8350,8350,0
|
|
20230711,154800,54870470,8350,8350,8350,8350,0
|
|
20230711,154700,54870470,8350,8350,8350,8350,0
|
|
20230711,154600,54870470,8350,8350,8350,8350,0
|
|
20230711,154500,54870470,8350,8350,8350,8350,0
|
|
20230711,154400,54870470,8350,8350,8350,8350,0
|
|
20230711,154300,54870470,8350,8350,8350,8350,0
|
|
20230711,154200,54870470,8350,8350,8350,8350,136
|
|
20230711,154100,54870470,8350,8350,8350,8350,0
|
|
20230711,154000,54870470,8350,8350,8350,8350,0
|
|
20230711,153900,54870470,8350,8350,8350,8350,0
|
|
20230711,153800,54870470,8350,8350,8350,8350,0
|
|
20230711,153700,54870470,8350,8350,8350,8350,0
|
|
20230711,153600,54870470,8350,8350,8350,8350,0
|
|
20230711,153500,54870470,8350,8350,8350,8350,0
|
|
20230711,153400,54870470,8350,8350,8350,8350,0
|
|
20230711,153300,54870470,8350,8350,8350,8350,0
|
|
20230711,153200,54870470,8350,8350,8350,8350,0
|
|
20230711,153100,54870470,8350,8350,8350,8350,0
|
|
20230711,153000,54870470,8350,8350,8350,8350,136
|
|
20230711,152900,53734870,8290,8290,8290,8290,0
|
|
20230711,152800,53734870,8290,8290,8290,8290,0
|
|
20230711,152700,53734870,8290,8290,8290,8290,0
|
|
20230711,152600,53734870,8290,8290,8290,8290,0
|
|
20230711,152500,53734870,8290,8290,8290,8290,0
|
|
20230711,152400,53734870,8290,8290,8290,8290,0
|
|
20230711,152300,53734870,8290,8290,8290,8290,0
|
|
20230711,152200,53734870,8290,8290,8290,8290,0
|
|
20230711,152100,53734870,8290,8290,8290,8290,0
|
|
20230711,152000,53734870,8290,8290,8290,8290,0
|
|
20230711,151900,53734870,8290,8290,8290,8290,0
|
|
20230711,151800,53734870,8290,8300,8300,8290,6
|
|
20230711,151700,53685100,8300,8300,8300,8300,0
|
|
20230711,151600,53685100,8300,8300,8300,8300,0
|
|
20230711,151500,53685100,8300,8300,8300,8300,300
|
|
20230711,151400,51195100,8300,8300,8300,8300,31
|
|
20230711,151300,50937800,8300,8300,8300,8300,0
|
|
20230711,151200,50937800,8300,8300,8300,8300,10
|
|
20230711,151100,50854800,8300,8300,8300,8300,2
|
|
20230711,151000,50838200,8290,8290,8290,8290,3
|
|
20230711,150900,50813330,8300,8300,8300,8300,0
|
|
20230711,150800,50813330,8300,8300,8300,8300,0
|
|
20230711,150700,50813330,8300,8300,8300,8300,10
|
|
20230711,150600,50730330,8300,8300,8300,8300,18
|
|
20230711,150500,50580930,8300,8300,8300,8300,0
|
|
20230711,150400,50580930,8300,8300,8300,8300,0
|
|
20230711,150300,50580930,8300,8300,8300,8300,0
|
|
20230711,150200,50580930,8300,8300,8300,8300,0
|
|
20230711,150100,50580930,8300,8300,8300,8300,0
|
|
20230711,150000,50580930,8300,8300,8300,8300,0
|
|
20230711,145900,50580930,8300,8300,8300,8300,7
|
|
20230711,145800,50522830,8300,8300,8300,8300,0
|
|
20230711,145700,50522830,8300,8300,8300,8300,10
|
|
20230711,145600,50439830,8300,8300,8300,8300,0
|
|
20230711,145500,50439830,8300,8300,8300,8300,0
|
|
20230711,145400,50439830,8300,8300,8300,8300,0
|
|
20230711,145300,50439830,8300,8300,8300,8300,0
|
|
20230711,145200,50439830,8300,8300,8300,8300,0
|
|
20230711,145100,50439830,8300,8300,8300,8300,0
|
|
20230711,145000,50439830,8300,8300,8300,8300,0
|
|
20230711,144900,50439830,8300,8300,8300,8300,2
|
|
20230711,144800,50423230,8300,8300,8300,8300,12
|
|
20230711,144700,50323630,8300,8300,8300,8300,0
|
|
20230711,144600,50323630,8300,8300,8300,8300,249
|
|
20230711,144500,48256930,8300,8300,8300,8300,3
|
|
20230711,144400,48232030,8290,8290,8290,8290,0
|
|
20230711,144300,48232030,8290,8290,8290,8290,0
|
|
20230711,144200,48232030,8290,8290,8290,8290,0
|
|
20230711,144100,48232030,8290,8280,8290,8280,69
|
|
20230711,144000,47660110,8280,8280,8280,8280,12
|
|
20230711,143900,47560750,8270,8270,8270,8270,0
|
|
20230711,143800,47560750,8270,8270,8270,8270,0
|
|
20230711,143700,47560750,8270,8270,8270,8270,0
|
|
20230711,143600,47560750,8270,8270,8270,8270,0
|
|
20230711,143500,47560750,8270,8270,8270,8270,0
|
|
20230711,143400,47560750,8270,8270,8270,8270,0
|
|
20230711,143300,47560750,8270,8270,8270,8270,0
|
|
20230711,143200,47560750,8270,8270,8270,8270,0
|
|
20230711,143100,47560750,8270,8270,8270,8270,0
|
|
20230711,143000,47560750,8270,8270,8270,8270,0
|
|
20230711,142900,47560750,8270,8270,8270,8270,15
|
|
20230711,142800,47436700,8270,8270,8270,8270,0
|
|
20230711,142700,47436700,8270,8270,8270,8270,0
|
|
20230711,142600,47436700,8270,8270,8270,8270,0
|
|
20230711,142500,47436700,8270,8270,8270,8270,0
|
|
20230711,142400,47436700,8270,8270,8270,8270,0
|
|
20230711,142300,47436700,8270,8270,8270,8270,1
|
|
20230711,142200,47428430,8270,8270,8270,8270,0
|
|
20230711,142100,47428430,8270,8270,8270,8270,0
|
|
20230711,142000,47428430,8270,8270,8270,8270,0
|
|
20230711,141900,47428430,8270,8270,8270,8270,0
|
|
20230711,141800,47428430,8270,8270,8270,8270,20
|
|
20230711,141700,47263030,8270,8270,8270,8270,0
|
|
20230711,141600,47263030,8270,8270,8270,8270,0
|
|
20230711,141500,47263030,8270,8270,8270,8270,0
|
|
20230711,141400,47263030,8270,8270,8270,8270,5
|
|
20230711,141300,47221680,8270,8270,8270,8270,0
|
|
20230711,141200,47221680,8270,8270,8270,8270,0
|
|
20230711,141100,47221680,8270,8270,8270,8270,0
|
|
20230711,141000,47221680,8270,8270,8270,8270,2
|
|
20230711,140900,47205140,8270,8270,8270,8270,0
|
|
20230711,140800,47205140,8270,8270,8270,8270,1
|
|
20230711,140700,47196870,8270,8270,8270,8270,1
|
|
20230711,140600,47188600,8250,8250,8250,8250,0
|
|
20230711,140500,47188600,8250,8250,8250,8250,0
|
|
20230711,140400,47188600,8250,8250,8250,8250,0
|
|
20230711,140300,47188600,8250,8250,8250,8250,0
|
|
20230711,140200,47188600,8250,8250,8250,8250,0
|
|
20230711,140100,47188600,8250,8260,8260,8250,207
|
|
20230711,140000,45480760,8270,8270,8270,8270,0
|
|
20230711,135900,45480760,8270,8270,8270,8270,1
|
|
20230711,135800,45472490,8270,8270,8270,8270,13
|
|
20230711,135700,45364980,8270,8270,8270,8270,0
|
|
20230711,135600,45364980,8270,8270,8270,8270,0
|
|
20230711,135500,45364980,8270,8270,8270,8270,0
|
|
20230711,135400,45364980,8270,8270,8270,8270,0
|
|
20230711,135300,45364980,8270,8270,8270,8270,0
|
|
20230711,135200,45364980,8270,8270,8270,8270,0
|
|
20230711,135100,45364980,8270,8270,8270,8270,0
|
|
20230711,135000,45364980,8270,8270,8270,8270,4
|
|
20230711,134900,45331900,8270,8270,8270,8270,0
|
|
20230711,134800,45331900,8270,8270,8270,8270,7
|
|
20230711,134700,45274010,8270,8270,8270,8270,0
|
|
20230711,134600,45274010,8270,8270,8270,8270,0
|
|
20230711,134500,45274010,8270,8270,8270,8270,0
|
|
20230711,134400,45274010,8270,8270,8270,8270,0
|
|
20230711,134300,45274010,8270,8270,8270,8270,0
|
|
20230711,134200,45274010,8270,8270,8270,8270,0
|
|
20230711,134100,45274010,8270,8270,8270,8270,0
|
|
20230711,134000,45274010,8270,8270,8270,8270,0
|
|
20230711,133900,45274010,8270,8270,8270,8270,0
|
|
20230711,133800,45274010,8270,8270,8270,8270,0
|
|
20230711,133700,45274010,8270,8270,8270,8270,0
|
|
20230711,133600,45274010,8270,8270,8270,8270,0
|
|
20230711,133500,45274010,8270,8270,8270,8270,0
|
|
20230711,133400,45274010,8270,8270,8270,8270,0
|
|
20230711,133300,45274010,8270,8270,8270,8270,1
|
|
20230711,133200,45265740,8270,8270,8270,8270,0
|
|
20230711,133100,45265740,8270,8270,8270,8270,0
|
|
20230711,133000,45265740,8270,8270,8270,8270,0
|
|
20230711,132900,45265740,8270,8270,8270,8270,0
|
|
20230711,132800,45265740,8270,8270,8270,8270,0
|
|
20230711,132700,45265740,8270,8270,8270,8270,1
|
|
20230711,132600,45257470,8270,8270,8270,8270,0
|
|
20230711,132500,45257470,8270,8270,8270,8270,0
|
|
20230711,132400,45257470,8270,8270,8270,8270,0
|
|
20230711,132300,45257470,8270,8270,8270,8270,5
|
|
20230711,132200,45216120,8280,8280,8280,8280,0
|
|
20230711,132100,45216120,8280,8280,8280,8280,13
|
|
20230711,132000,45108480,8280,8280,8280,8280,0
|
|
20230711,131900,45108480,8280,8280,8280,8280,0
|
|
20230711,131800,45108480,8280,8280,8280,8280,12
|
|
20230711,131700,45009120,8280,8280,8280,8280,0
|
|
20230711,131600,45009120,8280,8280,8280,8280,0
|
|
20230711,131500,45009120,8280,8280,8280,8280,0
|
|
20230711,131400,45009120,8280,8280,8280,8280,0
|
|
20230711,131300,45009120,8280,8280,8280,8280,0
|
|
20230711,131200,45009120,8280,8280,8280,8280,0
|
|
20230711,131100,45009120,8280,8280,8280,8280,0
|
|
20230711,131000,45009120,8280,8280,8280,8280,0
|
|
20230711,130900,45009120,8280,8280,8280,8280,6
|
|
20230711,130800,44959440,8280,8280,8280,8280,0
|
|
20230711,130700,44959440,8280,8280,8280,8280,0
|
|
20230711,130600,44959440,8280,8280,8280,8280,0
|
|
20230711,130500,44959440,8280,8280,8280,8280,0
|
|
20230711,130400,44959440,8280,8260,8280,8260,1957
|
|
20230711,130300,28766620,8280,8280,8280,8280,0
|
|
20230711,130200,28766620,8280,8280,8280,8280,0
|
|
20230711,130100,28766620,8280,8280,8280,8280,0
|
|
20230711,130000,28766620,8280,8280,8280,8280,1
|
|
20230711,125900,28758340,8270,8270,8270,8270,0
|
|
20230711,125800,28758340,8270,8270,8270,8270,0
|
|
20230711,125700,28758340,8270,8270,8270,8270,0
|
|
20230711,125600,28758340,8270,8280,8280,8270,43
|
|
20230711,125500,28402350,8280,8280,8280,8280,0
|
|
20230711,125400,28402350,8280,8280,8280,8280,0
|
|
20230711,125300,28402350,8280,8280,8280,8280,0
|
|
20230711,125200,28402350,8280,8280,8280,8280,0
|
|
20230711,125100,28402350,8280,8280,8280,8280,0
|
|
20230711,125000,28402350,8280,8280,8280,8280,0
|
|
20230711,124900,28402350,8280,8280,8280,8280,10
|
|
20230711,124800,28319550,8270,8270,8270,8270,0
|
|
20230711,124700,28319550,8270,8270,8270,8270,0
|
|
20230711,124600,28319550,8270,8270,8270,8270,0
|
|
20230711,124500,28319550,8270,8270,8270,8270,0
|
|
20230711,124400,28319550,8270,8280,8280,8270,14
|
|
20230711,124300,28203640,8280,8280,8280,8280,0
|
|
20230711,124200,28203640,8280,8280,8280,8280,0
|
|
20230711,124100,28203640,8280,8280,8280,8280,0
|
|
20230711,124000,28203640,8280,8280,8280,8280,0
|
|
20230711,123900,28203640,8280,8280,8280,8280,0
|
|
20230711,123800,28203640,8280,8280,8280,8280,0
|
|
20230711,123700,28203640,8280,8280,8280,8280,1
|
|
20230711,123600,28195360,8280,8270,8280,8270,300
|
|
20230711,123500,25712610,8270,8270,8270,8270,11
|
|
20230711,123400,25621640,8270,8260,8270,8260,206
|
|
20230711,123300,23918080,8260,8260,8260,8260,4
|
|
20230711,123200,23885040,8260,8260,8260,8260,0
|
|
20230711,123100,23885040,8260,8260,8260,8260,0
|
|
20230711,123000,23885040,8260,8260,8260,8260,0
|
|
20230711,122900,23885040,8260,8260,8260,8260,0
|
|
20230711,122800,23885040,8260,8260,8260,8260,1
|
|
20230711,122700,23876780,8260,8260,8260,8260,0
|
|
20230711,122600,23876780,8260,8260,8260,8260,0
|
|
20230711,122500,23876780,8260,8270,8270,8260,2
|
|
20230711,122400,23860250,8270,8270,8270,8270,0
|
|
20230711,122300,23860250,8270,8270,8270,8270,0
|
|
20230711,122200,23860250,8270,8270,8270,8270,0
|
|
20230711,122100,23860250,8270,8270,8270,8270,5
|
|
20230711,122000,23818900,8270,8270,8270,8270,0
|
|
20230711,121900,23818900,8270,8270,8270,8270,5
|
|
20230711,121800,23777550,8260,8260,8260,8260,0
|
|
20230711,121700,23777550,8260,8260,8260,8260,2
|
|
20230711,121600,23761030,8260,8260,8260,8260,0
|
|
20230711,121500,23761030,8260,8260,8260,8260,0
|
|
20230711,121400,23761030,8260,8260,8260,8260,0
|
|
20230711,121300,23761030,8260,8260,8260,8260,0
|
|
20230711,121200,23761030,8260,8260,8260,8260,0
|
|
20230711,121100,23761030,8260,8260,8260,8260,0
|
|
20230711,121000,23761030,8260,8260,8260,8260,0
|
|
20230711,120900,23761030,8260,8260,8260,8260,0
|
|
20230711,120800,23761030,8260,8260,8260,8260,0
|
|
20230711,120700,23761030,8260,8260,8260,8260,0
|
|
20230711,120600,23761030,8260,8260,8260,8260,0
|
|
20230711,120500,23761030,8260,8260,8260,8260,0
|
|
20230711,120400,23761030,8260,8260,8260,8260,0
|
|
20230711,120300,23761030,8260,8260,8260,8260,0
|
|
20230711,120200,23761030,8260,8260,8260,8260,0
|
|
20230711,120100,23761030,8260,8260,8260,8260,0
|
|
20230711,120000,23761030,8260,8260,8260,8260,0
|
|
20230711,115900,23761030,8260,8260,8260,8260,6
|
|
20230711,115800,23711470,8260,8260,8260,8260,0
|
|
20230711,115700,23711470,8260,8260,8260,8260,0
|
|
20230711,115600,23711470,8260,8260,8260,8260,0
|
|
20230711,115500,23711470,8260,8260,8260,8260,30
|
|
20230711,115400,23463670,8260,8260,8260,8260,0
|
|
20230711,115300,23463670,8260,8260,8260,8260,3
|
|
20230711,115200,23438890,8260,8260,8260,8260,1
|
|
20230711,115100,23430630,8250,8250,8250,8250,0
|
|
20230711,115000,23430630,8250,8250,8250,8250,0
|
|
20230711,114900,23430630,8250,8250,8250,8250,10
|
|
20230711,114800,23348130,8250,8250,8250,8250,0
|
|
20230711,114700,23348130,8250,8250,8250,8250,0
|
|
20230711,114600,23348130,8250,8250,8250,8250,0
|
|
20230711,114500,23348130,8250,8250,8250,8250,0
|
|
20230711,114400,23348130,8250,8250,8250,8250,0
|
|
20230711,114300,23348130,8250,8250,8250,8250,0
|
|
20230711,114200,23348130,8250,8250,8250,8250,0
|
|
20230711,114100,23348130,8250,8250,8250,8250,40
|
|
20230711,114000,23018130,8270,8270,8270,8270,0
|
|
20230711,113900,23018130,8270,8270,8270,8270,40
|
|
20230711,113800,22687330,8270,8260,8270,8260,18
|
|
20230711,113700,22538550,8270,8270,8270,8270,0
|
|
20230711,113600,22538550,8270,8270,8270,8270,0
|
|
20230711,113500,22538550,8270,8270,8270,8270,0
|
|
20230711,113400,22538550,8270,8270,8270,8270,7
|
|
20230711,113300,22480660,8270,8270,8270,8270,1
|
|
20230711,113200,22472390,8270,8270,8270,8270,0
|
|
20230711,113100,22472390,8270,8270,8270,8270,0
|
|
20230711,113000,22472390,8270,8270,8270,8270,0
|
|
20230711,112900,22472390,8270,8270,8270,8270,1
|
|
20230711,112800,22464120,8270,8270,8270,8270,0
|
|
20230711,112700,22464120,8270,8270,8270,8270,0
|
|
20230711,112600,22464120,8270,8270,8270,8270,5
|
|
20230711,112500,22422770,8270,8270,8270,8270,0
|
|
20230711,112400,22422770,8270,8270,8270,8270,1
|
|
20230711,112300,22414500,8270,8270,8270,8270,0
|
|
20230711,112200,22414500,8270,8270,8270,8270,0
|
|
20230711,112100,22414500,8270,8270,8270,8270,0
|
|
20230711,112000,22414500,8270,8270,8270,8270,0
|
|
20230711,111900,22414500,8270,8270,8270,8270,0
|
|
20230711,111800,22414500,8270,8270,8270,8270,0
|
|
20230711,111700,22414500,8270,8270,8270,8270,0
|
|
20230711,111600,22414500,8270,8270,8270,8270,0
|
|
20230711,111500,22414500,8270,8270,8270,8270,0
|
|
20230711,111400,22414500,8270,8270,8270,8270,0
|
|
20230711,111300,22414500,8270,8270,8270,8270,12
|
|
20230711,111200,22315260,8280,8280,8280,8280,30
|
|
20230711,111100,22066860,8280,8280,8280,8280,0
|
|
20230711,111000,22066860,8280,8280,8280,8280,0
|
|
20230711,110900,22066860,8280,8280,8280,8280,0
|
|
20230711,110800,22066860,8280,8280,8280,8280,0
|
|
20230711,110700,22066860,8280,8280,8280,8280,0
|
|
20230711,110600,22066860,8280,8280,8280,8280,0
|
|
20230711,110500,22066860,8280,8280,8280,8280,0
|
|
20230711,110400,22066860,8280,8280,8280,8280,0
|
|
20230711,110300,22066860,8280,8280,8280,8280,0
|
|
20230711,110200,22066860,8280,8280,8280,8280,0
|
|
20230711,110100,22066860,8280,8280,8280,8280,0
|
|
20230711,110000,22066860,8280,8280,8280,8280,0
|
|
20230711,105900,22066860,8280,8280,8280,8280,0
|
|
20230711,105800,22066860,8280,8270,8280,8270,302
|
|
20230711,105700,19566460,8260,8260,8260,8260,10
|
|
20230711,105600,19483860,8260,8260,8260,8260,0
|
|
20230711,105500,19483860,8260,8260,8260,8260,0
|
|
20230711,105400,19483860,8260,8260,8260,8260,4
|
|
20230711,105300,19450820,8260,8260,8260,8260,0
|
|
20230711,105200,19450820,8260,8260,8260,8260,0
|
|
20230711,105100,19450820,8260,8260,8260,8260,18
|
|
20230711,105000,19302140,8260,8260,8260,8260,20
|
|
20230711,104900,19136940,8260,8260,8260,8260,30
|
|
20230711,104800,18889140,8260,8260,8260,8260,1
|
|
20230711,104700,18880880,8260,8260,8260,8260,0
|
|
20230711,104600,18880880,8260,8260,8260,8260,0
|
|
20230711,104500,18880880,8260,8260,8260,8260,0
|
|
20230711,104400,18880880,8260,8260,8260,8260,0
|
|
20230711,104300,18880880,8260,8270,8270,8260,8
|
|
20230711,104200,18814760,8270,8270,8270,8270,1
|
|
20230711,104100,18806490,8260,8260,8260,8260,1
|
|
20230711,104000,18798230,8260,8260,8260,8260,0
|
|
20230711,103900,18798230,8260,8260,8260,8260,0
|
|
20230711,103800,18798230,8260,8260,8260,8260,0
|
|
20230711,103700,18798230,8260,8260,8260,8260,0
|
|
20230711,103600,18798230,8260,8260,8260,8260,0
|
|
20230711,103500,18798230,8260,8260,8260,8260,317
|
|
20230711,103400,16179810,8270,8270,8270,8270,1
|
|
20230711,103300,16171540,8270,8270,8270,8270,0
|
|
20230711,103200,16171540,8270,8270,8270,8270,0
|
|
20230711,103100,16171540,8270,8270,8270,8270,2
|
|
20230711,103000,16155000,8280,8280,8280,8280,0
|
|
20230711,102900,16155000,8280,8280,8280,8280,0
|
|
20230711,102800,16155000,8280,8280,8280,8280,1
|
|
20230711,102700,16146720,8280,8280,8280,8280,0
|
|
20230711,102600,16146720,8280,8280,8280,8280,354
|
|
20230711,102500,13215600,8280,8280,8280,8280,39
|
|
20230711,102400,12892680,8270,8270,8270,8270,0
|
|
20230711,102300,12892680,8270,8270,8270,8270,0
|
|
20230711,102200,12892680,8270,8270,8270,8270,122
|
|
20230711,102100,11883740,8260,8260,8260,8260,56
|
|
20230711,102000,11421180,8260,8250,8260,8230,102
|
|
20230711,101900,10581050,8270,8270,8270,8270,3
|
|
20230711,101800,10556240,8270,8270,8270,8270,13
|
|
20230711,101700,10448730,8270,8270,8270,8270,0
|
|
20230711,101600,10448730,8270,8270,8270,8270,0
|
|
20230711,101500,10448730,8270,8270,8270,8270,1
|
|
20230711,101400,10440460,8250,8250,8250,8250,0
|
|
20230711,101300,10440460,8250,8250,8250,8250,219
|
|
20230711,101200,8633710,8260,8260,8260,8260,0
|
|
20230711,101100,8633710,8260,8260,8260,8260,316
|
|
20230711,101000,6023550,8270,8280,8280,8270,51
|
|
20230711,100900,5601670,8280,8280,8280,8280,0
|
|
20230711,100800,5601670,8280,8280,8280,8280,0
|
|
20230711,100700,5601670,8280,8280,8280,8280,0
|
|
20230711,100600,5601670,8280,8280,8280,8280,0
|
|
20230711,100500,5601670,8280,8280,8280,8280,0
|
|
20230711,100400,5601670,8280,8280,8280,8280,0
|
|
20230711,100300,5601670,8280,8280,8280,8280,8
|
|
20230711,100200,5535430,8290,8290,8290,8290,0
|
|
20230711,100100,5535430,8290,8290,8290,8290,0
|
|
20230711,100000,5535430,8290,8290,8290,8290,0
|
|
20230711,095900,5535430,8290,8290,8290,8290,5
|
|
20230711,095800,5493980,8290,8290,8290,8290,3
|
|
20230711,095700,5469110,8290,8290,8290,8290,3
|
|
20230711,095600,5444240,8290,8290,8290,8290,0
|
|
20230711,095500,5444240,8290,8290,8290,8290,0
|
|
20230711,095400,5444240,8290,8290,8290,8290,0
|
|
20230711,095300,5444240,8290,8290,8290,8290,0
|
|
20230711,095200,5444240,8290,8290,8290,8290,0
|
|
20230711,095100,5444240,8290,8290,8290,8290,0
|
|
20230711,095000,5444240,8290,8290,8290,8290,1
|
|
20230711,094900,5435950,8290,8290,8290,8290,10
|
|
20230711,094800,5353050,8290,8290,8290,8290,0
|
|
20230711,094700,5353050,8290,8290,8290,8290,0
|
|
20230711,094600,5353050,8290,8290,8290,8290,0
|
|
20230711,094500,5353050,8290,8290,8290,8290,0
|
|
20230711,094400,5353050,8290,8290,8290,8290,3
|
|
20230711,094300,5328180,8260,8260,8260,8260,0
|
|
20230711,094200,5328180,8260,8260,8260,8260,0
|
|
20230711,094100,5328180,8260,8260,8260,8260,0
|
|
20230711,094000,5328180,8260,8260,8260,8260,0
|
|
20230711,093900,5328180,8260,8260,8260,8260,0
|
|
20230711,093800,5328180,8260,8260,8260,8260,0
|
|
20230711,093700,5328180,8260,8260,8260,8260,0
|
|
20230711,093600,5328180,8260,8260,8260,8260,0
|
|
20230711,093500,5328180,8260,8280,8280,8260,364
|
|
20230711,093400,2320660,8270,8270,8270,8270,0
|
|
20230711,093300,2320660,8270,8270,8270,8270,0
|
|
20230711,093200,2320660,8270,8270,8270,8270,1
|
|
20230711,093100,2312390,8290,8290,8290,8290,2
|
|
20230711,093000,2295810,8290,8280,8290,8280,80
|
|
20230711,092900,1633400,8290,8290,8290,8290,7
|
|
20230711,092800,1575370,8290,8290,8290,8290,0
|
|
20230711,092700,1575370,8290,8290,8290,8290,8
|
|
20230711,092600,1509050,8290,8290,8290,8290,11
|
|
20230711,092500,1417860,8290,8290,8290,8290,0
|
|
20230711,092400,1417860,8290,8290,8290,8290,0
|
|
20230711,092300,1417860,8290,8290,8290,8290,24
|
|
20230711,092200,1218900,8290,8290,8290,8290,1
|
|
20230711,092100,1210610,8290,8290,8290,8290,25
|
|
20230711,092000,1003360,8290,8290,8290,8290,5
|
|
20230711,091900,961910,8280,8280,8280,8280,0
|
|
20230711,091800,961910,8280,8280,8280,8280,0
|
|
20230711,091700,961910,8280,8270,8280,8270,2
|
|
20230711,091600,945360,8270,8270,8270,8270,0
|
|
20230711,091500,945360,8270,8270,8270,8270,11
|
|
20230711,091400,854390,8290,8290,8290,8290,0
|
|
20230711,091300,854390,8290,8290,8290,8290,0
|
|
20230711,091200,854390,8290,8290,8290,8290,5
|
|
20230711,091100,812940,8290,8290,8300,8290,20
|
|
20230711,091000,647060,8290,8290,8290,8290,0
|
|
20230711,090900,647060,8290,8290,8290,8290,0
|
|
20230711,090800,647060,8290,8290,8290,8290,0
|
|
20230711,090700,647060,8290,8290,8290,8290,0
|
|
20230711,090600,647060,8290,8290,8290,8290,3
|
|
20230711,090500,622190,8290,8290,8290,8290,1
|
|
20230711,090400,613900,8290,8290,8290,8290,3
|
|
20230711,090300,589030,8280,8290,8290,8280,14
|
|
20230711,090200,473020,8290,8290,8290,8290,6
|
|
20230711,090100,423280,8290,8290,8290,8290,2
|
|
20230711,090000,406700,8300,8300,8300,8300,49
|