617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,191400,64834440,8300,8300,8300,8300,172
|
|
20230712,191300,64834440,8300,8300,8300,8300,0
|
|
20230712,191200,64834440,8300,8300,8300,8300,0
|
|
20230712,191100,64834440,8300,8300,8300,8300,0
|
|
20230712,191000,64834440,8300,8300,8300,8300,0
|
|
20230712,190900,64834440,8300,8300,8300,8300,0
|
|
20230712,190800,64834440,8300,8300,8300,8300,0
|
|
20230712,190700,64834440,8300,8300,8300,8300,0
|
|
20230712,190600,64834440,8300,8300,8300,8300,0
|
|
20230712,190500,64834440,8300,8300,8300,8300,0
|
|
20230712,190400,64834440,8300,8300,8300,8300,0
|
|
20230712,190300,64834440,8300,8300,8300,8300,0
|
|
20230712,190200,64834440,8300,8300,8300,8300,0
|
|
20230712,190100,64834440,8300,8300,8300,8300,0
|
|
20230712,190000,64834440,8300,8300,8300,8300,0
|
|
20230712,185900,64834440,8300,8300,8300,8300,0
|
|
20230712,185800,64834440,8300,8300,8300,8300,0
|
|
20230712,185700,64834440,8300,8300,8300,8300,0
|
|
20230712,185600,64834440,8300,8300,8300,8300,0
|
|
20230712,185500,64834440,8300,8300,8300,8300,0
|
|
20230712,185400,64834440,8300,8300,8300,8300,0
|
|
20230712,185300,64834440,8300,8300,8300,8300,0
|
|
20230712,185200,64834440,8300,8300,8300,8300,0
|
|
20230712,185100,64834440,8300,8300,8300,8300,0
|
|
20230712,185000,64834440,8300,8300,8300,8300,0
|
|
20230712,184900,64834440,8300,8300,8300,8300,0
|
|
20230712,184800,64834440,8300,8300,8300,8300,0
|
|
20230712,184700,64834440,8300,8300,8300,8300,0
|
|
20230712,184600,64834440,8300,8300,8300,8300,0
|
|
20230712,184500,64834440,8300,8300,8300,8300,0
|
|
20230712,184400,64834440,8300,8300,8300,8300,172
|
|
20230712,184300,64834440,8300,8300,8300,8300,0
|
|
20230712,184200,64834440,8300,8300,8300,8300,0
|
|
20230712,184100,64834440,8300,8300,8300,8300,0
|
|
20230712,184000,64834440,8300,8300,8300,8300,0
|
|
20230712,183900,64834440,8300,8300,8300,8300,0
|
|
20230712,183800,64834440,8300,8300,8300,8300,0
|
|
20230712,183700,64834440,8300,8300,8300,8300,0
|
|
20230712,183600,64834440,8300,8300,8300,8300,0
|
|
20230712,183500,64834440,8300,8300,8300,8300,0
|
|
20230712,183400,64834440,8300,8300,8300,8300,0
|
|
20230712,183300,64834440,8300,8300,8300,8300,0
|
|
20230712,183200,64834440,8300,8300,8300,8300,0
|
|
20230712,183100,64834440,8300,8300,8300,8300,0
|
|
20230712,183000,64834440,8300,8300,8300,8300,0
|
|
20230712,182900,64834440,8300,8300,8300,8300,0
|
|
20230712,182800,64834440,8300,8300,8300,8300,0
|
|
20230712,182700,64834440,8300,8300,8300,8300,0
|
|
20230712,182600,64834440,8300,8300,8300,8300,0
|
|
20230712,182500,64834440,8300,8300,8300,8300,0
|
|
20230712,182400,64834440,8300,8300,8300,8300,0
|
|
20230712,182300,64834440,8300,8300,8300,8300,0
|
|
20230712,182200,64834440,8300,8300,8300,8300,0
|
|
20230712,182100,64834440,8300,8300,8300,8300,0
|
|
20230712,182000,64834440,8300,8300,8300,8300,0
|
|
20230712,181900,64834440,8300,8300,8300,8300,0
|
|
20230712,181800,64834440,8300,8300,8300,8300,0
|
|
20230712,181700,64834440,8300,8300,8300,8300,0
|
|
20230712,181600,64834440,8300,8300,8300,8300,0
|
|
20230712,181500,64834440,8300,8300,8300,8300,0
|
|
20230712,181400,64834440,8300,8300,8300,8300,172
|
|
20230712,181300,64834440,8300,8300,8300,8300,0
|
|
20230712,181200,64834440,8300,8300,8300,8300,0
|
|
20230712,181100,64834440,8300,8300,8300,8300,0
|
|
20230712,181000,64834440,8300,8300,8300,8300,0
|
|
20230712,180900,64834440,8300,8300,8300,8300,0
|
|
20230712,180800,64834440,8300,8300,8300,8300,0
|
|
20230712,180700,64834440,8300,8300,8300,8300,0
|
|
20230712,180600,64834440,8300,8300,8300,8300,0
|
|
20230712,180500,64834440,8300,8300,8300,8300,0
|
|
20230712,180400,64834440,8300,8300,8300,8300,0
|
|
20230712,180300,64834440,8300,8300,8300,8300,0
|
|
20230712,180200,64834440,8300,8300,8300,8300,0
|
|
20230712,180100,64834440,8300,8300,8300,8300,0
|
|
20230712,180000,64834440,8300,8300,8300,8300,0
|
|
20230712,175900,64834440,8300,8300,8300,8300,0
|
|
20230712,175800,64834440,8300,8300,8300,8300,0
|
|
20230712,175700,64834440,8300,8300,8300,8300,0
|
|
20230712,175600,64834440,8300,8300,8300,8300,0
|
|
20230712,175500,64834440,8300,8300,8300,8300,0
|
|
20230712,175400,64834440,8300,8300,8300,8300,0
|
|
20230712,175300,64834440,8300,8300,8300,8300,0
|
|
20230712,175200,64834440,8300,8300,8300,8300,0
|
|
20230712,175100,64834440,8300,8300,8300,8300,0
|
|
20230712,175000,64834440,8300,8300,8300,8300,0
|
|
20230712,174900,64834440,8300,8300,8300,8300,0
|
|
20230712,174800,64834440,8300,8300,8300,8300,0
|
|
20230712,174700,64834440,8300,8300,8300,8300,0
|
|
20230712,174600,64834440,8300,8300,8300,8300,0
|
|
20230712,174500,64834440,8300,8300,8300,8300,0
|
|
20230712,174400,64834440,8300,8300,8300,8300,172
|
|
20230712,174300,64834440,8300,8300,8300,8300,0
|
|
20230712,174200,64834440,8300,8300,8300,8300,0
|
|
20230712,174100,64834440,8300,8300,8300,8300,0
|
|
20230712,174000,64834440,8300,8300,8300,8300,0
|
|
20230712,173900,64834440,8300,8300,8300,8300,0
|
|
20230712,173800,64834440,8300,8300,8300,8300,0
|
|
20230712,173700,64834440,8300,8300,8300,8300,0
|
|
20230712,173600,64834440,8300,8300,8300,8300,0
|
|
20230712,173500,64834440,8300,8300,8300,8300,0
|
|
20230712,173400,64834440,8300,8300,8300,8300,0
|
|
20230712,173300,64834440,8300,8300,8300,8300,0
|
|
20230712,173200,64834440,8300,8300,8300,8300,0
|
|
20230712,173100,64834440,8300,8300,8300,8300,0
|
|
20230712,173000,64834440,8300,8300,8300,8300,0
|
|
20230712,172900,64834440,8300,8300,8300,8300,0
|
|
20230712,172800,64834440,8300,8300,8300,8300,0
|
|
20230712,172700,64834440,8300,8300,8300,8300,0
|
|
20230712,172600,64834440,8300,8300,8300,8300,0
|
|
20230712,172500,64834440,8300,8300,8300,8300,0
|
|
20230712,172400,64834440,8300,8300,8300,8300,0
|
|
20230712,172300,64834440,8300,8300,8300,8300,0
|
|
20230712,172200,64834440,8300,8300,8300,8300,0
|
|
20230712,172100,64834440,8300,8300,8300,8300,0
|
|
20230712,172000,64834440,8300,8300,8300,8300,0
|
|
20230712,171900,64834440,8300,8300,8300,8300,0
|
|
20230712,171800,64834440,8300,8300,8300,8300,0
|
|
20230712,171700,64834440,8300,8300,8300,8300,0
|
|
20230712,171600,64834440,8300,8300,8300,8300,0
|
|
20230712,171500,64834440,8300,8300,8300,8300,0
|
|
20230712,171400,64834440,8300,8300,8300,8300,172
|
|
20230712,171300,64834440,8300,8300,8300,8300,0
|
|
20230712,171200,64834440,8300,8300,8300,8300,0
|
|
20230712,171100,64834440,8300,8300,8300,8300,0
|
|
20230712,171000,64834440,8300,8300,8300,8300,0
|
|
20230712,170900,64834440,8300,8300,8300,8300,0
|
|
20230712,170800,64834440,8300,8300,8300,8300,0
|
|
20230712,170700,64834440,8300,8300,8300,8300,0
|
|
20230712,170600,64834440,8300,8300,8300,8300,0
|
|
20230712,170500,64834440,8300,8300,8300,8300,0
|
|
20230712,170400,64834440,8300,8300,8300,8300,0
|
|
20230712,170300,64834440,8300,8300,8300,8300,0
|
|
20230712,170200,64834440,8300,8300,8300,8300,0
|
|
20230712,170100,64834440,8300,8300,8300,8300,0
|
|
20230712,170000,64834440,8300,8300,8300,8300,0
|
|
20230712,165900,64834440,8300,8300,8300,8300,0
|
|
20230712,165800,64834440,8300,8300,8300,8300,0
|
|
20230712,165700,64834440,8300,8300,8300,8300,0
|
|
20230712,165600,64834440,8300,8300,8300,8300,0
|
|
20230712,165500,64834440,8300,8300,8300,8300,0
|
|
20230712,165400,64834440,8300,8300,8300,8300,0
|
|
20230712,165300,64834440,8300,8300,8300,8300,0
|
|
20230712,165200,64834440,8300,8300,8300,8300,0
|
|
20230712,165100,64834440,8300,8300,8300,8300,0
|
|
20230712,165000,64834440,8300,8300,8300,8300,0
|
|
20230712,164900,64834440,8300,8300,8300,8300,0
|
|
20230712,164800,64834440,8300,8300,8300,8300,0
|
|
20230712,164700,64834440,8300,8300,8300,8300,0
|
|
20230712,164600,64834440,8300,8300,8300,8300,0
|
|
20230712,164500,64834440,8300,8300,8300,8300,0
|
|
20230712,164400,64834440,8300,8300,8300,8300,172
|
|
20230712,164300,64834440,8300,8300,8300,8300,0
|
|
20230712,164200,64834440,8300,8300,8300,8300,0
|
|
20230712,164100,64834440,8300,8300,8300,8300,0
|
|
20230712,164000,64834440,8300,8300,8300,8300,0
|
|
20230712,163900,64834440,8300,8300,8300,8300,0
|
|
20230712,163800,64834440,8300,8300,8300,8300,0
|
|
20230712,163700,64834440,8300,8300,8300,8300,0
|
|
20230712,163600,64834440,8300,8300,8300,8300,0
|
|
20230712,163500,64834440,8300,8300,8300,8300,0
|
|
20230712,163400,64834440,8300,8300,8300,8300,0
|
|
20230712,163300,64834440,8300,8300,8300,8300,0
|
|
20230712,163200,64834440,8300,8300,8300,8300,0
|
|
20230712,163100,64834440,8300,8300,8300,8300,0
|
|
20230712,163000,64834440,8300,8300,8300,8300,0
|
|
20230712,162900,64834440,8300,8300,8300,8300,0
|
|
20230712,162800,64834440,8300,8300,8300,8300,0
|
|
20230712,162700,64834440,8300,8300,8300,8300,0
|
|
20230712,162600,64834440,8300,8300,8300,8300,0
|
|
20230712,162500,64834440,8300,8300,8300,8300,0
|
|
20230712,162400,64834440,8300,8300,8300,8300,0
|
|
20230712,162300,64834440,8300,8300,8300,8300,0
|
|
20230712,162200,64834440,8300,8300,8300,8300,0
|
|
20230712,162100,64834440,8300,8300,8300,8300,0
|
|
20230712,162000,64834440,8300,8300,8300,8300,0
|
|
20230712,161900,64834440,8300,8300,8300,8300,0
|
|
20230712,161800,64834440,8300,8300,8300,8300,0
|
|
20230712,161700,64834440,8300,8300,8300,8300,0
|
|
20230712,161600,64834440,8300,8300,8300,8300,0
|
|
20230712,161500,64834440,8300,8300,8300,8300,0
|
|
20230712,161400,64834440,8300,8300,8300,8300,172
|
|
20230712,161300,64834440,8300,8300,8300,8300,0
|
|
20230712,161200,64834440,8300,8300,8300,8300,0
|
|
20230712,161100,64834440,8300,8300,8300,8300,0
|
|
20230712,161000,64834440,8300,8300,8300,8300,0
|
|
20230712,160900,64834440,8300,8300,8300,8300,0
|
|
20230712,160800,64834440,8300,8300,8300,8300,0
|
|
20230712,160700,64834440,8300,8300,8300,8300,0
|
|
20230712,160600,64834440,8300,8300,8300,8300,0
|
|
20230712,160500,64834440,8300,8300,8300,8300,0
|
|
20230712,160400,64834440,8300,8300,8300,8300,0
|
|
20230712,160300,64834440,8300,8300,8300,8300,0
|
|
20230712,160200,64834440,8300,8300,8300,8300,0
|
|
20230712,160100,64834440,8300,8300,8300,8300,0
|
|
20230712,160000,64834440,8300,8300,8300,8300,0
|
|
20230712,155900,64834440,8300,8300,8300,8300,0
|
|
20230712,155800,64834440,8300,8300,8300,8300,0
|
|
20230712,155700,64834440,8300,8300,8300,8300,0
|
|
20230712,155600,64834440,8300,8300,8300,8300,0
|
|
20230712,155500,64834440,8300,8300,8300,8300,0
|
|
20230712,155400,64834440,8300,8300,8300,8300,0
|
|
20230712,155300,64834440,8300,8300,8300,8300,0
|
|
20230712,155200,64834440,8300,8300,8300,8300,0
|
|
20230712,155100,64834440,8300,8300,8300,8300,0
|
|
20230712,155000,64834440,8300,8300,8300,8300,0
|
|
20230712,154900,64834440,8300,8300,8300,8300,0
|
|
20230712,154800,64834440,8300,8300,8300,8300,0
|
|
20230712,154700,64834440,8300,8300,8300,8300,0
|
|
20230712,154600,64834440,8300,8300,8300,8300,0
|
|
20230712,154500,64834440,8300,8300,8300,8300,0
|
|
20230712,154400,64834440,8300,8300,8300,8300,172
|
|
20230712,154300,64834440,8300,8300,8300,8300,0
|
|
20230712,154200,64834440,8300,8300,8300,8300,0
|
|
20230712,154100,64834440,8300,8300,8300,8300,0
|
|
20230712,154000,64834440,8300,8300,8300,8300,0
|
|
20230712,153900,64834440,8300,8300,8300,8300,0
|
|
20230712,153800,64834440,8300,8300,8300,8300,0
|
|
20230712,153700,64834440,8300,8300,8300,8300,0
|
|
20230712,153600,64834440,8300,8300,8300,8300,0
|
|
20230712,153500,64834440,8300,8300,8300,8300,0
|
|
20230712,153400,64834440,8300,8300,8300,8300,0
|
|
20230712,153300,64834440,8300,8300,8300,8300,0
|
|
20230712,153200,64834440,8300,8300,8300,8300,0
|
|
20230712,153100,64834440,8300,8300,8300,8300,0
|
|
20230712,153000,64834440,8300,8300,8300,8300,172
|
|
20230712,152900,63406840,8290,8290,8290,8290,0
|
|
20230712,152800,63406840,8290,8290,8290,8290,0
|
|
20230712,152700,63406840,8290,8290,8290,8290,0
|
|
20230712,152600,63406840,8290,8290,8290,8290,0
|
|
20230712,152500,63406840,8290,8290,8290,8290,0
|
|
20230712,152400,63406840,8290,8290,8290,8290,0
|
|
20230712,152300,63406840,8290,8290,8290,8290,0
|
|
20230712,152200,63406840,8290,8290,8290,8290,0
|
|
20230712,152100,63406840,8290,8290,8290,8290,0
|
|
20230712,152000,63406840,8290,8290,8290,8290,0
|
|
20230712,151900,63406840,8290,8290,8290,8290,0
|
|
20230712,151800,63406840,8290,8290,8290,8290,0
|
|
20230712,151700,63406840,8290,8290,8290,8290,1
|
|
20230712,151600,63398550,8290,8290,8290,8290,0
|
|
20230712,151500,63398550,8290,8290,8290,8290,10
|
|
20230712,151400,63315650,8290,8290,8290,8290,101
|
|
20230712,151300,62478360,8290,8290,8290,8290,0
|
|
20230712,151200,62478360,8290,8290,8290,8290,0
|
|
20230712,151100,62478360,8290,8290,8290,8290,0
|
|
20230712,151000,62478360,8290,8290,8290,8290,0
|
|
20230712,150900,62478360,8290,8290,8290,8290,0
|
|
20230712,150800,62478360,8290,8290,8290,8290,0
|
|
20230712,150700,62478360,8290,8290,8290,8290,0
|
|
20230712,150600,62478360,8290,8290,8290,8290,1
|
|
20230712,150500,62470070,8290,8290,8290,8290,0
|
|
20230712,150400,62470070,8290,8290,8290,8290,20
|
|
20230712,150300,62304270,8290,8290,8290,8290,0
|
|
20230712,150200,62304270,8290,8290,8290,8290,0
|
|
20230712,150100,62304270,8290,8290,8290,8290,0
|
|
20230712,150000,62304270,8290,8290,8290,8290,10
|
|
20230712,145900,62221370,8280,8280,8280,8280,3
|
|
20230712,145800,62196530,8280,8280,8280,8280,0
|
|
20230712,145700,62196530,8280,8280,8280,8280,13
|
|
20230712,145600,62088890,8280,8280,8280,8280,10
|
|
20230712,145500,62006090,8280,8280,8280,8280,0
|
|
20230712,145400,62006090,8280,8280,8280,8280,0
|
|
20230712,145300,62006090,8280,8280,8280,8280,0
|
|
20230712,145200,62006090,8280,8280,8280,8280,0
|
|
20230712,145100,62006090,8280,8280,8280,8280,0
|
|
20230712,145000,62006090,8280,8280,8280,8280,0
|
|
20230712,144900,62006090,8280,8280,8280,8280,80
|
|
20230712,144800,61343690,8260,8260,8260,8260,0
|
|
20230712,144700,61343690,8260,8270,8270,8260,4
|
|
20230712,144600,61310630,8280,8280,8280,8280,0
|
|
20230712,144500,61310630,8280,8280,8280,8280,3
|
|
20230712,144400,61285790,8270,8260,8270,8260,38
|
|
20230712,144300,60971850,8260,8260,8260,8260,1
|
|
20230712,144200,60963590,8260,8260,8260,8260,0
|
|
20230712,144100,60963590,8260,8260,8260,8260,2
|
|
20230712,144000,60947070,8260,8260,8260,8260,0
|
|
20230712,143900,60947070,8260,8260,8260,8260,1
|
|
20230712,143800,60938810,8260,8260,8260,8260,0
|
|
20230712,143700,60938810,8260,8260,8260,8260,1
|
|
20230712,143600,60930550,8260,8260,8260,8260,30
|
|
20230712,143500,60682750,8260,8260,8260,8260,0
|
|
20230712,143400,60682750,8260,8260,8260,8260,0
|
|
20230712,143300,60682750,8260,8260,8260,8260,0
|
|
20230712,143200,60682750,8260,8260,8260,8260,0
|
|
20230712,143100,60682750,8260,8260,8260,8260,9
|
|
20230712,143000,60608410,8260,8260,8260,8260,0
|
|
20230712,142900,60608410,8260,8260,8260,8260,2
|
|
20230712,142800,60591890,8260,8260,8260,8260,0
|
|
20230712,142700,60591890,8260,8260,8260,8260,0
|
|
20230712,142600,60591890,8260,8260,8260,8260,2
|
|
20230712,142500,60575370,8260,8260,8260,8260,0
|
|
20230712,142400,60575370,8260,8260,8260,8260,0
|
|
20230712,142300,60575370,8260,8260,8260,8260,0
|
|
20230712,142200,60575370,8260,8260,8260,8260,1
|
|
20230712,142100,60567110,8250,8250,8250,8250,0
|
|
20230712,142000,60567110,8250,8250,8250,8250,0
|
|
20230712,141900,60567110,8250,8250,8250,8250,0
|
|
20230712,141800,60567110,8250,8250,8250,8250,0
|
|
20230712,141700,60567110,8250,8250,8250,8250,0
|
|
20230712,141600,60567110,8250,8250,8250,8250,2
|
|
20230712,141500,60550610,8250,8250,8250,8250,11
|
|
20230712,141400,60459860,8240,8240,8240,8240,0
|
|
20230712,141300,60459860,8240,8240,8240,8240,0
|
|
20230712,141200,60459860,8240,8240,8240,8240,0
|
|
20230712,141100,60459860,8240,8240,8240,8240,0
|
|
20230712,141000,60459860,8240,8240,8240,8240,121
|
|
20230712,140900,59462820,8240,8240,8240,8240,0
|
|
20230712,140800,59462820,8240,8240,8240,8240,6
|
|
20230712,140700,59413380,8240,8240,8240,8240,0
|
|
20230712,140600,59413380,8240,8240,8240,8240,0
|
|
20230712,140500,59413380,8240,8240,8240,8240,0
|
|
20230712,140400,59413380,8240,8240,8240,8240,0
|
|
20230712,140300,59413380,8240,8240,8240,8240,0
|
|
20230712,140200,59413380,8240,8240,8240,8240,0
|
|
20230712,140100,59413380,8240,8240,8240,8240,0
|
|
20230712,140000,59413380,8240,8240,8240,8240,0
|
|
20230712,135900,59413380,8240,8240,8240,8240,58
|
|
20230712,135800,58935460,8240,8240,8240,8240,0
|
|
20230712,135700,58935460,8240,8240,8240,8240,0
|
|
20230712,135600,58935460,8240,8240,8240,8240,0
|
|
20230712,135500,58935460,8240,8240,8240,8240,0
|
|
20230712,135400,58935460,8240,8240,8240,8240,0
|
|
20230712,135300,58935460,8240,8240,8240,8240,0
|
|
20230712,135200,58935460,8240,8240,8240,8240,0
|
|
20230712,135100,58935460,8240,8240,8240,8240,95
|
|
20230712,135000,58152660,8240,8240,8240,8240,0
|
|
20230712,134900,58152660,8240,8240,8240,8240,2
|
|
20230712,134800,58136180,8240,8240,8240,8240,0
|
|
20230712,134700,58136180,8240,8240,8240,8240,25
|
|
20230712,134600,57930180,8240,8240,8240,8240,0
|
|
20230712,134500,57930180,8240,8240,8240,8240,3
|
|
20230712,134400,57905460,8230,8230,8230,8230,490
|
|
20230712,134300,53872760,8230,8230,8230,8230,8
|
|
20230712,134200,53806920,8230,8230,8230,8230,24
|
|
20230712,134100,53609400,8230,8230,8230,8230,10
|
|
20230712,134000,53527100,8230,8230,8230,8230,2
|
|
20230712,133900,53510640,8220,8230,8230,8220,321
|
|
20230712,133800,50869560,8240,8240,8240,8240,19
|
|
20230712,133700,50713000,8250,8250,8250,8250,0
|
|
20230712,133600,50713000,8250,8250,8250,8250,0
|
|
20230712,133500,50713000,8250,8250,8250,8250,0
|
|
20230712,133400,50713000,8250,8250,8250,8250,1
|
|
20230712,133300,50704750,8250,8250,8250,8250,1
|
|
20230712,133200,50696500,8250,8250,8250,8250,0
|
|
20230712,133100,50696500,8250,8250,8250,8250,0
|
|
20230712,133000,50696500,8250,8250,8250,8250,1
|
|
20230712,132900,50688250,8250,8250,8250,8250,6
|
|
20230712,132800,50638750,8250,8250,8250,8250,0
|
|
20230712,132700,50638750,8250,8250,8250,8250,0
|
|
20230712,132600,50638750,8250,8250,8250,8250,1
|
|
20230712,132500,50630500,8250,8250,8250,8250,7
|
|
20230712,132400,50572750,8240,8250,8250,8240,11
|
|
20230712,132300,50482100,8250,8250,8250,8250,0
|
|
20230712,132200,50482100,8250,8250,8250,8250,1
|
|
20230712,132100,50473850,8240,8240,8240,8240,0
|
|
20230712,132000,50473850,8240,8240,8240,8240,28
|
|
20230712,131900,50243130,8240,8240,8240,8240,0
|
|
20230712,131800,50243130,8240,8240,8240,8240,0
|
|
20230712,131700,50243130,8240,8240,8240,8240,105
|
|
20230712,131600,49377930,8240,8240,8240,8240,0
|
|
20230712,131500,49377930,8240,8240,8240,8240,0
|
|
20230712,131400,49377930,8240,8240,8240,8240,0
|
|
20230712,131300,49377930,8240,8240,8240,8240,0
|
|
20230712,131200,49377930,8240,8240,8240,8240,12
|
|
20230712,131100,49279050,8240,8240,8240,8240,100
|
|
20230712,131000,48455050,8250,8250,8250,8250,0
|
|
20230712,130900,48455050,8250,8250,8250,8250,0
|
|
20230712,130800,48455050,8250,8250,8250,8250,205
|
|
20230712,130700,46763800,8250,8250,8250,8250,0
|
|
20230712,130600,46763800,8250,8250,8250,8250,0
|
|
20230712,130500,46763800,8250,8250,8250,8250,153
|
|
20230712,130400,45501550,8250,8250,8250,8250,0
|
|
20230712,130300,45501550,8250,8250,8250,8250,0
|
|
20230712,130200,45501550,8250,8250,8250,8250,0
|
|
20230712,130100,45501550,8250,8250,8250,8250,0
|
|
20230712,130000,45501550,8250,8250,8250,8250,0
|
|
20230712,125900,45501550,8250,8250,8250,8250,35
|
|
20230712,125800,45212800,8250,8250,8250,8250,0
|
|
20230712,125700,45212800,8250,8250,8250,8250,0
|
|
20230712,125600,45212800,8250,8250,8250,8250,0
|
|
20230712,125500,45212800,8250,8250,8250,8250,5
|
|
20230712,125400,45171550,8260,8260,8260,8260,2
|
|
20230712,125300,45155030,8260,8260,8260,8260,50
|
|
20230712,125200,44742030,8260,8250,8260,8250,11
|
|
20230712,125100,44651270,8250,8250,8250,8250,4
|
|
20230712,125000,44618270,8250,8250,8250,8250,99
|
|
20230712,124900,43801520,8260,8260,8260,8260,0
|
|
20230712,124800,43801520,8260,8260,8260,8260,0
|
|
20230712,124700,43801520,8260,8260,8260,8260,0
|
|
20230712,124600,43801520,8260,8260,8260,8260,8
|
|
20230712,124500,43735440,8260,8260,8260,8260,1
|
|
20230712,124400,43727180,8260,8260,8260,8260,0
|
|
20230712,124300,43727180,8260,8260,8260,8260,0
|
|
20230712,124200,43727180,8260,8260,8260,8260,0
|
|
20230712,124100,43727180,8260,8260,8260,8260,0
|
|
20230712,124000,43727180,8260,8260,8260,8260,6
|
|
20230712,123900,43677620,8260,8260,8260,8260,0
|
|
20230712,123800,43677620,8260,8260,8260,8260,1
|
|
20230712,123700,43669360,8260,8260,8260,8260,0
|
|
20230712,123600,43669360,8260,8260,8260,8260,0
|
|
20230712,123500,43669360,8260,8260,8260,8260,6
|
|
20230712,123400,43619800,8260,8260,8260,8260,3
|
|
20230712,123300,43595020,8250,8250,8250,8250,0
|
|
20230712,123200,43595020,8250,8250,8250,8250,0
|
|
20230712,123100,43595020,8250,8250,8250,8250,0
|
|
20230712,123000,43595020,8250,8250,8250,8250,20
|
|
20230712,122900,43430020,8250,8250,8250,8250,0
|
|
20230712,122800,43430020,8250,8250,8250,8250,1
|
|
20230712,122700,43421770,8260,8260,8260,8260,8
|
|
20230712,122600,43355690,8260,8270,8270,8260,4
|
|
20230712,122500,43322640,8260,8260,8260,8260,0
|
|
20230712,122400,43322640,8260,8260,8260,8260,0
|
|
20230712,122300,43322640,8260,8250,8260,8250,2
|
|
20230712,122200,43306130,8260,8260,8260,8260,0
|
|
20230712,122100,43306130,8260,8260,8260,8260,10
|
|
20230712,122000,43223530,8270,8270,8270,8270,12
|
|
20230712,121900,43124290,8250,8250,8250,8250,0
|
|
20230712,121800,43124290,8250,8250,8250,8250,36
|
|
20230712,121700,42827290,8260,8270,8270,8260,5
|
|
20230712,121600,42785980,8270,8270,8270,8270,0
|
|
20230712,121500,42785980,8270,8270,8270,8270,1
|
|
20230712,121400,42777710,8250,8250,8250,8250,0
|
|
20230712,121300,42777710,8250,8250,8250,8250,0
|
|
20230712,121200,42777710,8250,8250,8250,8250,0
|
|
20230712,121100,42777710,8250,8250,8250,8250,0
|
|
20230712,121000,42777710,8250,8250,8250,8250,0
|
|
20230712,120900,42777710,8250,8250,8250,8250,483
|
|
20230712,120800,38792960,8250,8250,8250,8250,0
|
|
20230712,120700,38792960,8250,8250,8250,8250,0
|
|
20230712,120600,38792960,8250,8250,8250,8250,6
|
|
20230712,120500,38743460,8240,8240,8240,8240,1
|
|
20230712,120400,38735220,8240,8240,8240,8240,116
|
|
20230712,120300,37779380,8240,8240,8240,8240,1
|
|
20230712,120200,37771140,8230,8230,8230,8230,4
|
|
20230712,120100,37738220,8240,8240,8240,8240,2
|
|
20230712,120000,37721740,8240,8240,8240,8240,4
|
|
20230712,115900,37688780,8240,8240,8240,8240,121
|
|
20230712,115800,36691740,8240,8240,8240,8240,1
|
|
20230712,115700,36683500,8240,8240,8240,8240,0
|
|
20230712,115600,36683500,8240,8240,8240,8240,0
|
|
20230712,115500,36683500,8240,8240,8240,8240,0
|
|
20230712,115400,36683500,8240,8240,8240,8240,0
|
|
20230712,115300,36683500,8240,8240,8240,8240,0
|
|
20230712,115200,36683500,8240,8240,8240,8240,0
|
|
20230712,115100,36683500,8240,8240,8240,8240,0
|
|
20230712,115000,36683500,8240,8240,8240,8240,1
|
|
20230712,114900,36675260,8240,8240,8240,8240,5
|
|
20230712,114800,36634060,8240,8240,8240,8240,0
|
|
20230712,114700,36634060,8240,8240,8240,8240,12
|
|
20230712,114600,36535180,8240,8240,8240,8240,0
|
|
20230712,114500,36535180,8240,8240,8240,8240,0
|
|
20230712,114400,36535180,8240,8240,8240,8240,0
|
|
20230712,114300,36535180,8240,8240,8240,8240,24
|
|
20230712,114200,36337420,8240,8240,8240,8240,6
|
|
20230712,114100,36287980,8240,8240,8240,8240,0
|
|
20230712,114000,36287980,8240,8240,8240,8240,6
|
|
20230712,113900,36238540,8240,8240,8240,8240,93
|
|
20230712,113800,35472220,8240,8240,8240,8240,2
|
|
20230712,113700,35455740,8240,8240,8240,8240,0
|
|
20230712,113600,35455740,8240,8240,8240,8240,0
|
|
20230712,113500,35455740,8240,8240,8240,8240,10
|
|
20230712,113400,35373340,8240,8240,8240,8240,1
|
|
20230712,113300,35365100,8240,8240,8240,8240,0
|
|
20230712,113200,35365100,8240,8240,8240,8240,0
|
|
20230712,113100,35365100,8240,8240,8240,8240,6
|
|
20230712,113000,35315660,8250,8250,8250,8250,0
|
|
20230712,112900,35315660,8250,8250,8250,8250,0
|
|
20230712,112800,35315660,8250,8250,8250,8250,0
|
|
20230712,112700,35315660,8250,8250,8250,8250,0
|
|
20230712,112600,35315660,8250,8250,8250,8250,0
|
|
20230712,112500,35315660,8250,8240,8250,8240,8
|
|
20230712,112400,35249690,8240,8240,8240,8240,2
|
|
20230712,112300,35233210,8240,8240,8240,8240,4
|
|
20230712,112200,35200250,8250,8250,8250,8250,0
|
|
20230712,112100,35200250,8250,8250,8250,8250,2
|
|
20230712,112000,35183750,8250,8250,8250,8250,17
|
|
20230712,111900,35043500,8220,8220,8220,8220,0
|
|
20230712,111800,35043500,8220,8220,8220,8220,500
|
|
20230712,111700,30933500,8210,8240,8240,8210,1000
|
|
20230712,111600,22705110,8250,8270,8270,8240,1115
|
|
20230712,111500,13504980,8260,8260,8260,8260,0
|
|
20230712,111400,13504980,8260,8260,8260,8260,0
|
|
20230712,111300,13504980,8260,8260,8260,8260,0
|
|
20230712,111200,13504980,8260,8260,8260,8260,0
|
|
20230712,111100,13504980,8260,8260,8260,8260,0
|
|
20230712,111000,13504980,8260,8260,8260,8260,0
|
|
20230712,110900,13504980,8260,8260,8260,8260,0
|
|
20230712,110800,13504980,8260,8280,8280,8260,18
|
|
20230712,110700,13356260,8280,8280,8280,8280,0
|
|
20230712,110600,13356260,8280,8280,8280,8280,3
|
|
20230712,110500,13331420,8260,8260,8260,8260,0
|
|
20230712,110400,13331420,8260,8260,8260,8260,0
|
|
20230712,110300,13331420,8260,8260,8260,8260,0
|
|
20230712,110200,13331420,8260,8260,8260,8260,0
|
|
20230712,110100,13331420,8260,8260,8260,8260,0
|
|
20230712,110000,13331420,8260,8300,8300,8260,82
|
|
20230712,105900,12653800,8290,8290,8290,8290,0
|
|
20230712,105800,12653800,8290,8290,8290,8290,0
|
|
20230712,105700,12653800,8290,8290,8290,8290,0
|
|
20230712,105600,12653800,8290,8290,8290,8290,0
|
|
20230712,105500,12653800,8290,8300,8300,8290,5
|
|
20230712,105400,12612330,8290,8290,8290,8290,0
|
|
20230712,105300,12612330,8290,8290,8290,8290,0
|
|
20230712,105200,12612330,8290,8290,8290,8290,0
|
|
20230712,105100,12612330,8290,8290,8290,8290,0
|
|
20230712,105000,12612330,8290,8290,8290,8290,0
|
|
20230712,104900,12612330,8290,8290,8290,8290,1
|
|
20230712,104800,12604040,8300,8300,8300,8300,0
|
|
20230712,104700,12604040,8300,8300,8300,8300,0
|
|
20230712,104600,12604040,8300,8300,8300,8300,0
|
|
20230712,104500,12604040,8300,8290,8300,8290,8
|
|
20230712,104400,12537710,8300,8300,8300,8300,102
|
|
20230712,104300,11691110,8300,8300,8300,8300,0
|
|
20230712,104200,11691110,8300,8300,8300,8300,1
|
|
20230712,104100,11682810,8300,8300,8300,8300,0
|
|
20230712,104000,11682810,8300,8300,8300,8300,23
|
|
20230712,103900,11491910,8300,8300,8300,8300,8
|
|
20230712,103800,11425510,8300,8300,8300,8300,0
|
|
20230712,103700,11425510,8300,8300,8300,8300,0
|
|
20230712,103600,11425510,8300,8300,8300,8300,0
|
|
20230712,103500,11425510,8300,8300,8300,8300,0
|
|
20230712,103400,11425510,8300,8300,8300,8300,0
|
|
20230712,103300,11425510,8300,8300,8300,8300,0
|
|
20230712,103200,11425510,8300,8300,8300,8300,0
|
|
20230712,103100,11425510,8300,8300,8300,8300,2
|
|
20230712,103000,11408910,8300,8300,8300,8300,0
|
|
20230712,102900,11408910,8300,8300,8300,8300,0
|
|
20230712,102800,11408910,8300,8300,8300,8300,0
|
|
20230712,102700,11408910,8300,8300,8300,8300,0
|
|
20230712,102600,11408910,8300,8300,8300,8300,0
|
|
20230712,102500,11408910,8300,8300,8300,8300,0
|
|
20230712,102400,11408910,8300,8300,8300,8300,0
|
|
20230712,102300,11408910,8300,8300,8300,8300,0
|
|
20230712,102200,11408910,8300,8300,8300,8300,0
|
|
20230712,102100,11408910,8300,8300,8300,8300,0
|
|
20230712,102000,11408910,8300,8300,8300,8300,0
|
|
20230712,101900,11408910,8300,8300,8300,8300,37
|
|
20230712,101800,11101810,8300,8300,8300,8300,0
|
|
20230712,101700,11101810,8300,8300,8300,8300,0
|
|
20230712,101600,11101810,8300,8300,8300,8300,0
|
|
20230712,101500,11101810,8300,8300,8300,8300,0
|
|
20230712,101400,11101810,8300,8300,8300,8300,0
|
|
20230712,101300,11101810,8300,8300,8300,8300,0
|
|
20230712,101200,11101810,8300,8300,8300,8300,10
|
|
20230712,101100,11018810,8270,8270,8270,8270,2
|
|
20230712,101000,11002270,8260,8260,8260,8260,84
|
|
20230712,100900,10308430,8270,8270,8270,8270,48
|
|
20230712,100800,9911470,8260,8260,8260,8260,0
|
|
20230712,100700,9911470,8260,8260,8260,8260,0
|
|
20230712,100600,9911470,8260,8260,8260,8260,51
|
|
20230712,100500,9490210,8260,8260,8260,8260,0
|
|
20230712,100400,9490210,8260,8260,8260,8260,0
|
|
20230712,100300,9490210,8260,8260,8260,8260,0
|
|
20230712,100200,9490210,8260,8260,8260,8260,0
|
|
20230712,100100,9490210,8260,8260,8260,8260,0
|
|
20230712,100000,9490210,8260,8260,8260,8260,0
|
|
20230712,095900,9490210,8260,8260,8260,8260,0
|
|
20230712,095800,9490210,8260,8260,8260,8260,0
|
|
20230712,095700,9490210,8260,8260,8260,8260,0
|
|
20230712,095600,9490210,8260,8260,8260,8260,0
|
|
20230712,095500,9490210,8260,8260,8260,8260,0
|
|
20230712,095400,9490210,8260,8260,8260,8260,0
|
|
20230712,095300,9490210,8260,8260,8260,8260,0
|
|
20230712,095200,9490210,8260,8260,8260,8260,0
|
|
20230712,095100,9490210,8260,8260,8260,8260,0
|
|
20230712,095000,9490210,8260,8260,8260,8260,0
|
|
20230712,094900,9490210,8260,8260,8260,8260,0
|
|
20230712,094800,9490210,8260,8260,8260,8260,0
|
|
20230712,094700,9490210,8260,8300,8300,8250,632
|
|
20230712,094600,4259260,8310,8310,8310,8310,0
|
|
20230712,094500,4259260,8310,8310,8310,8310,0
|
|
20230712,094400,4259260,8310,8310,8310,8310,0
|
|
20230712,094300,4259260,8310,8310,8310,8310,0
|
|
20230712,094200,4259260,8310,8310,8310,8310,3
|
|
20230712,094100,4234330,8320,8320,8320,8320,48
|
|
20230712,094000,3834970,8330,8330,8330,8330,4
|
|
20230712,093900,3801650,8330,8330,8330,8330,9
|
|
20230712,093800,3726680,8330,8320,8330,8320,2
|
|
20230712,093700,3710030,8320,8320,8320,8320,0
|
|
20230712,093600,3710030,8320,8320,8320,8320,10
|
|
20230712,093500,3626830,8320,8320,8320,8320,0
|
|
20230712,093400,3626830,8320,8320,8320,8320,11
|
|
20230712,093300,3535310,8330,8300,8330,8300,25
|
|
20230712,093200,3327780,8330,8330,8330,8330,1
|
|
20230712,093100,3319450,8300,8300,8300,8300,0
|
|
20230712,093000,3319450,8300,8300,8300,8300,110
|
|
20230712,092900,2406450,8300,8310,8310,8300,20
|
|
20230712,092800,2240270,8310,8310,8310,8310,0
|
|
20230712,092700,2240270,8310,8310,8310,8310,1
|
|
20230712,092600,2231960,8310,8310,8310,8310,0
|
|
20230712,092500,2231960,8310,8310,8310,8310,0
|
|
20230712,092400,2231960,8310,8310,8310,8310,0
|
|
20230712,092300,2231960,8310,8310,8310,8310,13
|
|
20230712,092200,2123930,8310,8310,8310,8310,21
|
|
20230712,092100,1949420,8310,8310,8310,8310,9
|
|
20230712,092000,1874630,8310,8310,8310,8310,11
|
|
20230712,091900,1783220,8310,8310,8310,8310,0
|
|
20230712,091800,1783220,8310,8310,8310,8310,0
|
|
20230712,091700,1783220,8310,8310,8310,8310,0
|
|
20230712,091600,1783220,8310,8310,8310,8310,0
|
|
20230712,091500,1783220,8310,8310,8310,8310,0
|
|
20230712,091400,1783220,8310,8310,8310,8310,0
|
|
20230712,091300,1783220,8310,8310,8310,8310,1
|
|
20230712,091200,1774910,8310,8310,8310,8310,0
|
|
20230712,091100,1774910,8310,8310,8310,8310,0
|
|
20230712,091000,1774910,8310,8310,8310,8310,4
|
|
20230712,090900,1741670,8310,8310,8310,8310,0
|
|
20230712,090800,1741670,8310,8310,8310,8310,25
|
|
20230712,090700,1533920,8320,8320,8320,8320,0
|
|
20230712,090600,1533920,8320,8330,8330,8320,32
|
|
20230712,090500,1267370,8330,8320,8350,8310,123
|
|
20230712,090400,242150,8350,8350,8350,8350,0
|
|
20230712,090300,242150,8350,8350,8350,8350,0
|
|
20230712,090200,242150,8350,8350,8350,8350,0
|
|
20230712,090100,242150,8350,8350,8350,8350,0
|
|
20230712,090000,242150,8350,8350,8350,8350,29
|