578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,183500,273727150,9810,9810,9810,9810,777
|
|
20230707,183400,273727150,9810,9810,9810,9810,0
|
|
20230707,183300,273727150,9810,9810,9810,9810,0
|
|
20230707,183200,273727150,9810,9810,9810,9810,0
|
|
20230707,183100,273727150,9810,9810,9810,9810,0
|
|
20230707,183000,273727150,9810,9810,9810,9810,0
|
|
20230707,182900,273727150,9810,9810,9810,9810,0
|
|
20230707,182800,273727150,9810,9810,9810,9810,0
|
|
20230707,182700,273727150,9810,9810,9810,9810,0
|
|
20230707,182600,273727150,9810,9810,9810,9810,0
|
|
20230707,182500,273727150,9810,9810,9810,9810,0
|
|
20230707,182400,273727150,9810,9810,9810,9810,0
|
|
20230707,182300,273727150,9810,9810,9810,9810,0
|
|
20230707,182200,273727150,9810,9810,9810,9810,0
|
|
20230707,182100,273727150,9810,9810,9810,9810,0
|
|
20230707,182000,273727150,9810,9810,9810,9810,0
|
|
20230707,181900,273727150,9810,9810,9810,9810,0
|
|
20230707,181800,273727150,9810,9810,9810,9810,0
|
|
20230707,181700,273727150,9810,9810,9810,9810,0
|
|
20230707,181600,273727150,9810,9810,9810,9810,0
|
|
20230707,181500,273727150,9810,9810,9810,9810,0
|
|
20230707,181400,273727150,9810,9810,9810,9810,0
|
|
20230707,181300,273727150,9810,9810,9810,9810,0
|
|
20230707,181200,273727150,9810,9810,9810,9810,0
|
|
20230707,181100,273727150,9810,9810,9810,9810,0
|
|
20230707,181000,273727150,9810,9810,9810,9810,0
|
|
20230707,180900,273727150,9810,9810,9810,9810,0
|
|
20230707,180800,273727150,9810,9810,9810,9810,0
|
|
20230707,180700,273727150,9810,9810,9810,9810,0
|
|
20230707,180600,273727150,9810,9810,9810,9810,0
|
|
20230707,180500,273727150,9810,9810,9810,9810,777
|
|
20230707,180400,273727150,9810,9810,9810,9810,0
|
|
20230707,180300,273727150,9810,9810,9810,9810,0
|
|
20230707,180200,273727150,9810,9810,9810,9810,0
|
|
20230707,180100,273727150,9810,9810,9810,9810,0
|
|
20230707,180000,273727150,9810,9810,9810,9810,0
|
|
20230707,175900,273727150,9810,9810,9810,9810,0
|
|
20230707,175800,273727150,9810,9810,9810,9810,0
|
|
20230707,175700,273727150,9810,9810,9810,9810,0
|
|
20230707,175600,273727150,9810,9810,9810,9810,0
|
|
20230707,175500,273727150,9810,9810,9810,9810,0
|
|
20230707,175400,273727150,9810,9810,9810,9810,0
|
|
20230707,175300,273727150,9810,9810,9810,9810,0
|
|
20230707,175200,273727150,9810,9810,9810,9810,0
|
|
20230707,175100,273727150,9810,9810,9810,9810,0
|
|
20230707,175000,273727150,9810,9810,9810,9810,0
|
|
20230707,174900,273727150,9810,9810,9810,9810,0
|
|
20230707,174800,273727150,9810,9810,9810,9810,0
|
|
20230707,174700,273727150,9810,9810,9810,9810,0
|
|
20230707,174600,273727150,9810,9810,9810,9810,0
|
|
20230707,174500,273727150,9810,9810,9810,9810,0
|
|
20230707,174400,273727150,9810,9810,9810,9810,0
|
|
20230707,174300,273727150,9810,9810,9810,9810,0
|
|
20230707,174200,273727150,9810,9810,9810,9810,0
|
|
20230707,174100,273727150,9810,9810,9810,9810,0
|
|
20230707,174000,273727150,9810,9810,9810,9810,0
|
|
20230707,173900,273727150,9810,9810,9810,9810,0
|
|
20230707,173800,273727150,9810,9810,9810,9810,0
|
|
20230707,173700,273727150,9810,9810,9810,9810,0
|
|
20230707,173600,273727150,9810,9810,9810,9810,0
|
|
20230707,173500,273727150,9810,9810,9810,9810,777
|
|
20230707,173400,273727150,9810,9810,9810,9810,0
|
|
20230707,173300,273727150,9810,9810,9810,9810,0
|
|
20230707,173200,273727150,9810,9810,9810,9810,0
|
|
20230707,173100,273727150,9810,9810,9810,9810,0
|
|
20230707,173000,273727150,9810,9810,9810,9810,0
|
|
20230707,172900,273727150,9810,9810,9810,9810,0
|
|
20230707,172800,273727150,9810,9810,9810,9810,0
|
|
20230707,172700,273727150,9810,9810,9810,9810,0
|
|
20230707,172600,273727150,9810,9810,9810,9810,0
|
|
20230707,172500,273727150,9810,9810,9810,9810,0
|
|
20230707,172400,273727150,9810,9810,9810,9810,0
|
|
20230707,172300,273727150,9810,9810,9810,9810,0
|
|
20230707,172200,273727150,9810,9810,9810,9810,0
|
|
20230707,172100,273727150,9810,9810,9810,9810,0
|
|
20230707,172000,273727150,9810,9810,9810,9810,0
|
|
20230707,171900,273727150,9810,9810,9810,9810,0
|
|
20230707,171800,273727150,9810,9810,9810,9810,0
|
|
20230707,171700,273727150,9810,9810,9810,9810,0
|
|
20230707,171600,273727150,9810,9810,9810,9810,0
|
|
20230707,171500,273727150,9810,9810,9810,9810,0
|
|
20230707,171400,273727150,9810,9810,9810,9810,0
|
|
20230707,171300,273727150,9810,9810,9810,9810,0
|
|
20230707,171200,273727150,9810,9810,9810,9810,0
|
|
20230707,171100,273727150,9810,9810,9810,9810,0
|
|
20230707,171000,273727150,9810,9810,9810,9810,0
|
|
20230707,170900,273727150,9810,9810,9810,9810,0
|
|
20230707,170800,273727150,9810,9810,9810,9810,0
|
|
20230707,170700,273727150,9810,9810,9810,9810,0
|
|
20230707,170600,273727150,9810,9810,9810,9810,0
|
|
20230707,170500,273727150,9810,9810,9810,9810,777
|
|
20230707,170400,273727150,9810,9810,9810,9810,0
|
|
20230707,170300,273727150,9810,9810,9810,9810,0
|
|
20230707,170200,273727150,9810,9810,9810,9810,0
|
|
20230707,170100,273727150,9810,9810,9810,9810,0
|
|
20230707,170000,273727150,9810,9810,9810,9810,0
|
|
20230707,165900,273727150,9810,9810,9810,9810,0
|
|
20230707,165800,273727150,9810,9810,9810,9810,0
|
|
20230707,165700,273727150,9810,9810,9810,9810,0
|
|
20230707,165600,273727150,9810,9810,9810,9810,0
|
|
20230707,165500,273727150,9810,9810,9810,9810,0
|
|
20230707,165400,273727150,9810,9810,9810,9810,0
|
|
20230707,165300,273727150,9810,9810,9810,9810,0
|
|
20230707,165200,273727150,9810,9810,9810,9810,0
|
|
20230707,165100,273727150,9810,9810,9810,9810,0
|
|
20230707,165000,273727150,9810,9810,9810,9810,0
|
|
20230707,164900,273727150,9810,9810,9810,9810,0
|
|
20230707,164800,273727150,9810,9810,9810,9810,0
|
|
20230707,164700,273727150,9810,9810,9810,9810,0
|
|
20230707,164600,273727150,9810,9810,9810,9810,0
|
|
20230707,164500,273727150,9810,9810,9810,9810,0
|
|
20230707,164400,273727150,9810,9810,9810,9810,0
|
|
20230707,164300,273727150,9810,9810,9810,9810,0
|
|
20230707,164200,273727150,9810,9810,9810,9810,0
|
|
20230707,164100,273727150,9810,9810,9810,9810,0
|
|
20230707,164000,273727150,9810,9810,9810,9810,0
|
|
20230707,163900,273727150,9810,9810,9810,9810,0
|
|
20230707,163800,273727150,9810,9810,9810,9810,0
|
|
20230707,163700,273727150,9810,9810,9810,9810,0
|
|
20230707,163600,273727150,9810,9810,9810,9810,0
|
|
20230707,163500,273727150,9810,9810,9810,9810,777
|
|
20230707,163400,273727150,9810,9810,9810,9810,0
|
|
20230707,163300,273727150,9810,9810,9810,9810,0
|
|
20230707,163200,273727150,9810,9810,9810,9810,0
|
|
20230707,163100,273727150,9810,9810,9810,9810,0
|
|
20230707,163000,273727150,9810,9810,9810,9810,0
|
|
20230707,162900,273727150,9810,9810,9810,9810,0
|
|
20230707,162800,273727150,9810,9810,9810,9810,0
|
|
20230707,162700,273727150,9810,9810,9810,9810,0
|
|
20230707,162600,273727150,9810,9810,9810,9810,0
|
|
20230707,162500,273727150,9810,9810,9810,9810,0
|
|
20230707,162400,273727150,9810,9810,9810,9810,0
|
|
20230707,162300,273727150,9810,9810,9810,9810,0
|
|
20230707,162200,273727150,9810,9810,9810,9810,0
|
|
20230707,162100,273727150,9810,9810,9810,9810,0
|
|
20230707,162000,273727150,9810,9810,9810,9810,0
|
|
20230707,161900,273727150,9810,9810,9810,9810,0
|
|
20230707,161800,273727150,9810,9810,9810,9810,0
|
|
20230707,161700,273727150,9810,9810,9810,9810,0
|
|
20230707,161600,273727150,9810,9810,9810,9810,0
|
|
20230707,161500,273727150,9810,9810,9810,9810,0
|
|
20230707,161400,273727150,9810,9810,9810,9810,0
|
|
20230707,161300,273727150,9810,9810,9810,9810,0
|
|
20230707,161200,273727150,9810,9810,9810,9810,0
|
|
20230707,161100,273727150,9810,9810,9810,9810,0
|
|
20230707,161000,273727150,9810,9810,9810,9810,0
|
|
20230707,160900,273727150,9810,9810,9810,9810,0
|
|
20230707,160800,273727150,9810,9810,9810,9810,0
|
|
20230707,160700,273727150,9810,9810,9810,9810,0
|
|
20230707,160600,273727150,9810,9810,9810,9810,0
|
|
20230707,160500,273727150,9810,9810,9810,9810,777
|
|
20230707,160400,273727150,9810,9810,9810,9810,0
|
|
20230707,160300,273727150,9810,9810,9810,9810,0
|
|
20230707,160200,273727150,9810,9810,9810,9810,0
|
|
20230707,160100,273727150,9810,9810,9810,9810,0
|
|
20230707,160000,273727150,9810,9810,9810,9810,0
|
|
20230707,155900,273727150,9810,9810,9810,9810,0
|
|
20230707,155800,273727150,9810,9810,9810,9810,0
|
|
20230707,155700,273727150,9810,9810,9810,9810,0
|
|
20230707,155600,273727150,9810,9810,9810,9810,0
|
|
20230707,155500,273727150,9810,9810,9810,9810,0
|
|
20230707,155400,273727150,9810,9810,9810,9810,0
|
|
20230707,155300,273727150,9810,9810,9810,9810,0
|
|
20230707,155200,273727150,9810,9810,9810,9810,0
|
|
20230707,155100,273727150,9810,9810,9810,9810,0
|
|
20230707,155000,273727150,9810,9810,9810,9810,0
|
|
20230707,154900,273727150,9810,9810,9810,9810,0
|
|
20230707,154800,273727150,9810,9810,9810,9810,0
|
|
20230707,154700,273727150,9810,9810,9810,9810,0
|
|
20230707,154600,273727150,9810,9810,9810,9810,0
|
|
20230707,154500,273727150,9810,9810,9810,9810,0
|
|
20230707,154400,273727150,9810,9810,9810,9810,0
|
|
20230707,154300,273727150,9810,9810,9810,9810,0
|
|
20230707,154200,273727150,9810,9810,9810,9810,0
|
|
20230707,154100,273727150,9810,9810,9810,9810,0
|
|
20230707,154000,273727150,9810,9810,9810,9810,0
|
|
20230707,153900,273727150,9810,9810,9810,9810,0
|
|
20230707,153800,273727150,9810,9810,9810,9810,0
|
|
20230707,153700,273727150,9810,9810,9810,9810,0
|
|
20230707,153600,273727150,9810,9810,9810,9810,0
|
|
20230707,153500,273727150,9810,9810,9810,9810,777
|
|
20230707,153400,273727150,9810,9810,9810,9810,0
|
|
20230707,153300,273727150,9810,9810,9810,9810,0
|
|
20230707,153200,273727150,9810,9810,9810,9810,0
|
|
20230707,153100,273727150,9810,9810,9810,9810,0
|
|
20230707,153000,273727150,9810,9810,9810,9810,777
|
|
20230707,152900,266104780,9770,9770,9770,9770,0
|
|
20230707,152800,266104780,9770,9770,9770,9770,0
|
|
20230707,152700,266104780,9770,9770,9770,9770,0
|
|
20230707,152600,266104780,9770,9770,9770,9770,0
|
|
20230707,152500,266104780,9770,9770,9770,9770,0
|
|
20230707,152400,266104780,9770,9770,9770,9770,0
|
|
20230707,152300,266104780,9770,9770,9770,9770,0
|
|
20230707,152200,266104780,9770,9770,9770,9770,0
|
|
20230707,152100,266104780,9770,9770,9770,9770,0
|
|
20230707,152000,266104780,9770,9770,9770,9770,0
|
|
20230707,151900,266104780,9770,9780,9780,9770,14
|
|
20230707,151800,265967870,9780,9780,9780,9780,7
|
|
20230707,151700,265899410,9780,9780,9780,9780,15
|
|
20230707,151600,265752710,9780,9780,9780,9780,24
|
|
20230707,151500,265517990,9790,9790,9790,9780,119
|
|
20230707,151400,264353980,9790,9790,9790,9790,25
|
|
20230707,151300,264109230,9790,9790,9790,9790,27
|
|
20230707,151200,263844900,9790,9790,9790,9790,20
|
|
20230707,151100,263649100,9790,9790,9790,9790,26
|
|
20230707,151000,263394560,9790,9790,9790,9790,22
|
|
20230707,150900,263179180,9790,9790,9790,9780,28
|
|
20230707,150800,262905080,9790,9780,9790,9780,127
|
|
20230707,150700,261662860,9780,9780,9780,9780,22
|
|
20230707,150600,261447700,9780,9780,9780,9780,25
|
|
20230707,150500,261203200,9780,9780,9780,9780,27
|
|
20230707,150400,260939140,9780,9780,9780,9780,15
|
|
20230707,150300,260792440,9770,9780,9780,9770,10
|
|
20230707,150200,260694650,9780,9770,9780,9770,13
|
|
20230707,150100,260567630,9780,9780,9780,9740,162
|
|
20230707,150000,258989550,9750,9780,9780,9750,207
|
|
20230707,145900,256969530,9770,9780,9780,9770,5
|
|
20230707,145800,256920660,9780,9770,9780,9770,13
|
|
20230707,145700,256793640,9770,9770,9780,9770,10
|
|
20230707,145600,256695910,9780,9760,9780,9760,9
|
|
20230707,145500,256608000,9770,9760,9780,9760,108
|
|
20230707,145400,255552840,9770,9790,9790,9770,19
|
|
20230707,145300,255366950,9780,9780,9790,9780,10
|
|
20230707,145200,255269130,9790,9780,9790,9780,8
|
|
20230707,145100,255190840,9780,9790,9790,9780,10
|
|
20230707,145000,255092970,9790,9790,9790,9780,5
|
|
20230707,144900,255044040,9780,9770,9790,9770,7
|
|
20230707,144800,254975580,9770,9770,9770,9770,6
|
|
20230707,144700,254916960,9770,9770,9770,9770,10
|
|
20230707,144600,254819260,9770,9790,9790,9760,8
|
|
20230707,144500,254741070,9760,9790,9790,9760,32
|
|
20230707,144400,254428640,9790,9790,9790,9780,9
|
|
20230707,144300,254340550,9790,9780,9790,9780,284
|
|
20230707,144200,251563020,9770,9770,9770,9770,7
|
|
20230707,144100,251494630,9780,9770,9780,9770,104
|
|
20230707,144000,250478520,9770,9770,9770,9770,10
|
|
20230707,143900,250380820,9770,9770,9770,9770,7
|
|
20230707,143800,250312430,9770,9770,9770,9770,8
|
|
20230707,143700,250234270,9770,9760,9770,9760,18
|
|
20230707,143600,250058540,9770,9770,9770,9760,10
|
|
20230707,143500,249960900,9760,9770,9770,9760,7
|
|
20230707,143400,249892550,9760,9770,9770,9760,9
|
|
20230707,143300,249804690,9760,9760,9760,9760,105
|
|
20230707,143200,248779890,9760,9760,9760,9760,7
|
|
20230707,143100,248711570,9760,9760,9760,9750,112
|
|
20230707,143000,247618460,9760,9760,9760,9750,7
|
|
20230707,142900,247550170,9750,9760,9760,9750,10
|
|
20230707,142800,247452640,9750,9760,9760,9740,144
|
|
20230707,142700,246049620,9750,9760,9760,9750,59
|
|
20230707,142600,245474340,9750,9760,9760,9750,8
|
|
20230707,142500,245396310,9760,9750,9760,9750,9
|
|
20230707,142400,245308530,9760,9750,9760,9750,55
|
|
20230707,142300,244772240,9750,9750,9760,9750,20
|
|
20230707,142200,244577220,9760,9760,9770,9760,4
|
|
20230707,142100,244538160,9770,9760,9770,9750,12
|
|
20230707,142000,244421060,9760,9770,9770,9760,4
|
|
20230707,141900,244382000,9740,9740,9740,9740,267
|
|
20230707,141800,241781420,9740,9730,9740,9730,96
|
|
20230707,141700,240847270,9740,9730,9740,9730,72
|
|
20230707,141600,240146660,9740,9740,9740,9730,72
|
|
20230707,141500,239445880,9730,9740,9740,9730,5
|
|
20230707,141400,239397200,9730,9740,9740,9730,11
|
|
20230707,141300,239290090,9740,9730,9740,9660,125
|
|
20230707,141200,238080320,9730,9740,9740,9730,11
|
|
20230707,141100,237973190,9740,9740,9740,9740,105
|
|
20230707,141000,236950490,9740,9740,9740,9740,9
|
|
20230707,140900,236862830,9740,9740,9740,9740,6
|
|
20230707,140800,236804390,9740,9740,9740,9740,6
|
|
20230707,140700,236745950,9740,9740,9740,9730,6
|
|
20230707,140600,236687550,9730,9730,9740,9730,12
|
|
20230707,140500,236570770,9740,9740,9740,9730,8
|
|
20230707,140400,236492900,9730,9740,9740,9730,9
|
|
20230707,140300,236405290,9730,9730,9740,9730,10
|
|
20230707,140200,236307970,9730,9730,9740,9730,8
|
|
20230707,140100,236230090,9730,9740,9740,9730,9
|
|
20230707,140000,236142490,9740,9740,9740,9740,12
|
|
20230707,135900,236025610,9760,9740,9760,9740,3
|
|
20230707,135800,235996370,9760,9760,9760,9600,2138
|
|
20230707,135700,215356410,9750,9750,9760,9750,9
|
|
20230707,135600,215268650,9750,9750,9760,9750,55
|
|
20230707,135500,214732360,9750,9750,9760,9750,12
|
|
20230707,135400,214615330,9750,9760,9760,9750,6
|
|
20230707,135300,214556800,9760,9760,9760,9760,6
|
|
20230707,135200,214498240,9760,9760,9760,9760,7
|
|
20230707,135100,214429920,9760,9770,9770,9750,7
|
|
20230707,135000,214361620,9760,9770,9770,9760,10
|
|
20230707,134900,214263980,9760,9770,9770,9760,41
|
|
20230707,134800,213863760,9770,9760,9770,9760,9
|
|
20230707,134700,213775860,9770,9760,9770,9760,105
|
|
20230707,134600,212750020,9760,9750,9770,9750,43
|
|
20230707,134500,212330590,9760,9770,9770,9760,5
|
|
20230707,134400,212281760,9760,9760,9760,9760,32
|
|
20230707,134300,211969440,9760,9760,9760,9760,6
|
|
20230707,134200,211910880,9760,9760,9760,9760,12
|
|
20230707,134100,211793760,9760,9760,9760,9760,10
|
|
20230707,134000,211696160,9760,9760,9760,9760,12
|
|
20230707,133900,211579040,9760,9760,9760,9760,11
|
|
20230707,133800,211471680,9760,9750,9760,9750,39
|
|
20230707,133700,211091410,9750,9750,9750,9750,11
|
|
20230707,133600,210984160,9750,9750,9750,9750,16
|
|
20230707,133500,210828160,9760,9760,9760,9750,19
|
|
20230707,133400,210642820,9760,9760,9760,9760,6
|
|
20230707,133300,210584260,9760,9760,9760,9760,9
|
|
20230707,133200,210496420,9760,9760,9760,9760,10
|
|
20230707,133100,210398820,9760,9760,9760,9760,10
|
|
20230707,133000,210301220,9760,9760,9760,9760,6
|
|
20230707,132900,210242660,9750,9750,9770,9750,14
|
|
20230707,132800,210106090,9750,9760,9770,9750,11
|
|
20230707,132700,209998740,9750,9760,9770,9750,30
|
|
20230707,132600,209706090,9760,9770,9770,9760,6
|
|
20230707,132500,209647500,9770,9760,9770,9750,16
|
|
20230707,132400,209491370,9760,9770,9770,9760,10
|
|
20230707,132300,209393730,9760,9770,9770,9760,4
|
|
20230707,132200,209354660,9750,9770,9770,9750,11
|
|
20230707,132100,209247310,9760,9760,9770,9750,9
|
|
20230707,132000,209159440,9760,9770,9770,9760,7
|
|
20230707,131900,209091100,9750,9760,9770,9750,105
|
|
20230707,131800,208067300,9770,9760,9770,9760,21
|
|
20230707,131700,207862330,9770,9770,9770,9750,6
|
|
20230707,131600,207803740,9770,9770,9770,9750,11
|
|
20230707,131500,207696350,9790,9780,9790,9690,5111
|
|
20230707,131400,157886040,9790,9790,9790,9780,83
|
|
20230707,131300,157073820,9790,9790,9790,9790,79
|
|
20230707,131200,156300410,9790,9790,9790,9790,4
|
|
20230707,131100,156261250,9790,9790,9790,9790,15
|
|
20230707,131000,156114400,9790,9800,9810,9790,834
|
|
20230707,130900,147949470,9800,9810,9810,9800,14
|
|
20230707,130800,147812180,9800,9810,9820,9800,10
|
|
20230707,130700,147714100,9810,9810,9810,9800,8
|
|
20230707,130600,147635630,9810,9810,9810,9790,553
|
|
20230707,130500,142221660,9800,9800,9810,9800,11
|
|
20230707,130400,142113830,9790,9790,9790,9780,1712
|
|
20230707,130300,125370070,9790,9800,9800,9790,30
|
|
20230707,130200,125076360,9800,9820,9820,9800,10
|
|
20230707,130100,124978340,9820,9810,9820,9810,12
|
|
20230707,130000,124860580,9810,9810,9810,9810,6
|
|
20230707,125900,124801720,9810,9810,9810,9810,8
|
|
20230707,125800,124723240,9820,9810,9820,9810,6
|
|
20230707,125700,124664350,9820,9810,9820,9810,7
|
|
20230707,125600,124595660,9810,9810,9820,9810,8
|
|
20230707,125500,124517160,9820,9820,9820,9810,6
|
|
20230707,125400,124458270,9810,9820,9820,9810,12
|
|
20230707,125300,124340510,9820,9820,9820,9820,18
|
|
20230707,125200,124163750,9820,9810,9820,9810,4
|
|
20230707,125100,124124490,9810,9820,9820,9780,1901
|
|
20230707,125000,105525790,9830,9830,9840,9830,11
|
|
20230707,124900,105417640,9830,9830,9840,9830,8
|
|
20230707,124800,105338970,9840,9840,9840,9830,11
|
|
20230707,124700,105230790,9830,9840,9840,9830,4
|
|
20230707,124600,105191460,9830,9830,9830,9830,9
|
|
20230707,124500,105102990,9840,9830,9840,9830,4
|
|
20230707,124400,105063650,9840,9830,9840,9830,7
|
|
20230707,124300,104994800,9830,9840,9840,9830,19
|
|
20230707,124200,104807910,9840,9840,9840,9840,10
|
|
20230707,124100,104709510,9840,9840,9840,9840,15
|
|
20230707,124000,104561910,9840,9840,9840,9840,3
|
|
20230707,123900,104532390,9830,9840,9840,9830,13
|
|
20230707,123800,104404510,9840,9840,9840,9840,6
|
|
20230707,123700,104345470,9840,9840,9840,9840,110
|
|
20230707,123600,103263070,9840,9840,9840,9840,5
|
|
20230707,123500,103213870,9830,9830,9840,9830,8
|
|
20230707,123400,103135210,9840,9840,9840,9840,6
|
|
20230707,123300,103076170,9840,9830,9840,9830,6
|
|
20230707,123200,103017160,9840,9830,9840,9830,10
|
|
20230707,123100,102918780,9840,9840,9840,9830,7
|
|
20230707,123000,102849930,9840,9840,9840,9830,13
|
|
20230707,122900,102722110,9840,9840,9850,9840,14
|
|
20230707,122800,102584330,9840,9840,9840,9840,19
|
|
20230707,122700,102397370,9840,9840,9840,9840,4
|
|
20230707,122600,102358010,9830,9830,9840,9830,17
|
|
20230707,122500,102190870,9840,9830,9840,9830,6
|
|
20230707,122400,102131860,9830,9840,9840,9830,7
|
|
20230707,122300,102063010,9830,9830,9840,9830,5
|
|
20230707,122200,102013840,9840,9840,9840,9830,10
|
|
20230707,122100,101915480,9840,9840,9840,9830,12
|
|
20230707,122000,101797480,9840,9840,9840,9830,9
|
|
20230707,121900,101708950,9830,9830,9840,9830,4
|
|
20230707,121800,101669620,9840,9830,9840,9830,5
|
|
20230707,121700,101620430,9830,9840,9840,9820,9
|
|
20230707,121600,101531930,9830,9830,9840,9830,6
|
|
20230707,121500,101472920,9820,9820,9820,9820,10
|
|
20230707,121400,101374720,9820,9820,9820,9820,4
|
|
20230707,121300,101335440,9820,9820,9820,9820,12
|
|
20230707,121200,101217600,9820,9820,9820,9820,2
|
|
20230707,121100,101197960,9820,9820,9820,9820,11
|
|
20230707,121000,101089940,9820,9820,9820,9820,7
|
|
20230707,120900,101021200,9820,9810,9820,9810,26
|
|
20230707,120800,100766000,9820,9820,9820,9820,12
|
|
20230707,120700,100648160,9820,9820,9820,9820,7
|
|
20230707,120600,100579420,9810,9820,9820,9810,7
|
|
20230707,120500,100510700,9820,9820,9820,9810,7
|
|
20230707,120400,100441980,9820,9820,9820,9810,10
|
|
20230707,120300,100343790,9820,9810,9820,9810,2
|
|
20230707,120200,100324160,9810,9810,9810,9810,8
|
|
20230707,120100,100245680,9810,9810,9810,9810,7
|
|
20230707,120000,100177010,9810,9800,9810,9800,7
|
|
20230707,115900,100108390,9800,9810,9810,9800,8
|
|
20230707,115800,100029960,9800,9800,9800,9780,202
|
|
20230707,115700,98053980,9800,9810,9810,9800,106
|
|
20230707,115600,97015120,9810,9810,9810,9800,11
|
|
20230707,115500,96907240,9810,9800,9810,9800,6
|
|
20230707,115400,96848390,9810,9810,9810,9810,9
|
|
20230707,115300,96760100,9810,9810,9810,9810,19
|
|
20230707,115200,96573710,9810,9810,9810,9810,6
|
|
20230707,115100,96514850,9810,9810,9810,9810,9
|
|
20230707,115000,96426560,9810,9810,9810,9810,26
|
|
20230707,114900,96171500,9810,9810,9810,9810,9
|
|
20230707,114800,96083210,9810,9800,9810,9800,5
|
|
20230707,114700,96034190,9800,9800,9810,9800,8
|
|
20230707,114600,95955780,9810,9810,9810,9800,7
|
|
20230707,114500,95887120,9810,9810,9810,9810,108
|
|
20230707,114400,94827640,9810,9810,9810,9810,5
|
|
20230707,114300,94778590,9810,9810,9810,9810,11
|
|
20230707,114200,94670680,9810,9810,9810,9810,5
|
|
20230707,114100,94621630,9810,9810,9810,9810,30
|
|
20230707,114000,94327330,9810,9810,9810,9810,5
|
|
20230707,113900,94278280,9810,9810,9810,9810,3
|
|
20230707,113800,94248850,9810,9810,9810,9810,9
|
|
20230707,113700,94160560,9810,9800,9810,9800,41
|
|
20230707,113600,93758730,9800,9810,9810,9800,23
|
|
20230707,113500,93533280,9810,9810,9810,9800,5
|
|
20230707,113400,93484240,9800,9800,9810,9800,10
|
|
20230707,113300,93386210,9800,9800,9800,9800,61
|
|
20230707,113200,92788410,9800,9800,9800,9800,26
|
|
20230707,113100,92533610,9800,9800,9800,9800,6
|
|
20230707,113000,92474810,9800,9800,9800,9800,10
|
|
20230707,112900,92376810,9800,9800,9800,9800,5
|
|
20230707,112800,92327810,9800,9800,9800,9800,11
|
|
20230707,112700,92220010,9800,9800,9800,9800,2
|
|
20230707,112600,92200410,9800,9800,9800,9800,8
|
|
20230707,112500,92122010,9800,9800,9800,9800,0
|
|
20230707,112400,92122010,9800,9800,9800,9800,3
|
|
20230707,112300,92092610,9800,9800,9800,9800,1
|
|
20230707,112200,92082810,9800,9800,9800,9800,0
|
|
20230707,112100,92082810,9800,9800,9800,9800,1
|
|
20230707,112000,92073010,9800,9800,9800,9800,0
|
|
20230707,111900,92073010,9800,9800,9800,9800,6
|
|
20230707,111800,92014210,9800,9800,9800,9800,0
|
|
20230707,111700,92014210,9800,9800,9800,9800,1
|
|
20230707,111600,92004410,9780,9780,9780,9780,34
|
|
20230707,111500,91671890,9800,9800,9800,9800,1
|
|
20230707,111400,91662090,9790,9790,9790,9790,3
|
|
20230707,111300,91632720,9790,9790,9790,9790,17
|
|
20230707,111200,91466290,9790,9790,9790,9790,86
|
|
20230707,111100,90624350,9790,9790,9790,9790,0
|
|
20230707,111000,90624350,9790,9790,9790,9790,2
|
|
20230707,110900,90604770,9790,9790,9790,9790,0
|
|
20230707,110800,90604770,9790,9780,9790,9780,118
|
|
20230707,110700,89450600,9790,9800,9800,9790,2
|
|
20230707,110600,89431010,9800,9800,9800,9800,1
|
|
20230707,110500,89421210,9790,9800,9800,9790,379
|
|
20230707,110400,85709550,9800,9800,9800,9800,0
|
|
20230707,110300,85709550,9800,9840,9840,9800,51
|
|
20230707,110200,85209710,9840,9840,9840,9840,1
|
|
20230707,110100,85199870,9840,9840,9840,9840,0
|
|
20230707,110000,85199870,9840,9830,9840,9830,3
|
|
20230707,105900,85170370,9840,9840,9840,9840,0
|
|
20230707,105800,85170370,9840,9840,9840,9840,0
|
|
20230707,105700,85170370,9840,9840,9840,9840,1
|
|
20230707,105600,85160530,9840,9840,9840,9840,1
|
|
20230707,105500,85150690,9840,9800,9840,9800,2
|
|
20230707,105400,85131050,9800,9800,9800,9800,3
|
|
20230707,105300,85101650,9840,9840,9840,9840,1
|
|
20230707,105200,85091810,9800,9800,9800,9800,5
|
|
20230707,105100,85042810,9800,9800,9800,9800,304
|
|
20230707,105000,82063610,9800,9800,9800,9800,414
|
|
20230707,104900,78006410,9810,9840,9840,9800,341
|
|
20230707,104800,74664440,9810,9850,9850,9810,21
|
|
20230707,104700,74458360,9810,9810,9810,9810,0
|
|
20230707,104600,74458360,9810,9810,9810,9810,0
|
|
20230707,104500,74458360,9810,9850,9850,9810,3
|
|
20230707,104400,74428890,9810,9850,9850,9810,63
|
|
20230707,104300,73810820,9850,9850,9850,9850,0
|
|
20230707,104200,73810820,9850,9850,9850,9850,1
|
|
20230707,104100,73800970,9810,9810,9810,9810,0
|
|
20230707,104000,73800970,9810,9830,9830,9800,2164
|
|
20230707,103900,52568340,9850,9830,9850,9830,51
|
|
20230707,103800,52066990,9840,9840,9840,9840,22
|
|
20230707,103700,51850510,9840,9830,9840,9830,12
|
|
20230707,103600,51732540,9850,9850,9850,9850,1
|
|
20230707,103500,51722690,9850,9850,9850,9850,2
|
|
20230707,103400,51702990,9840,9840,9840,9840,52
|
|
20230707,103300,51191310,9840,9850,9850,9840,6
|
|
20230707,103200,51132220,9850,9850,9850,9850,0
|
|
20230707,103100,51132220,9850,9850,9850,9840,14
|
|
20230707,103000,50994350,9850,9850,9850,9850,10
|
|
20230707,102900,50895850,9850,9860,9860,9850,103
|
|
20230707,102800,49881290,9860,9860,9860,9860,8
|
|
20230707,102700,49802410,9860,9860,9860,9860,0
|
|
20230707,102600,49802410,9860,9860,9860,9860,1
|
|
20230707,102500,49792550,9850,9850,9850,9850,35
|
|
20230707,102400,49447800,9860,9860,9860,9860,1
|
|
20230707,102300,49437940,9860,9860,9860,9860,1
|
|
20230707,102200,49428080,9860,9860,9860,9860,19
|
|
20230707,102100,49240740,9860,9860,9860,9860,1
|
|
20230707,102000,49230880,9860,9860,9860,9860,0
|
|
20230707,101900,49230880,9860,9860,9860,9860,0
|
|
20230707,101800,49230880,9860,9860,9860,9860,0
|
|
20230707,101700,49230880,9860,9860,9860,9860,1
|
|
20230707,101600,49221020,9860,9860,9860,9860,2
|
|
20230707,101500,49201300,9860,9860,9860,9860,82
|
|
20230707,101400,48392780,9860,9860,9860,9860,4
|
|
20230707,101300,48353340,9860,9870,9870,9860,25
|
|
20230707,101200,48106830,9870,9870,9870,9870,6
|
|
20230707,101100,48047610,9870,9870,9870,9870,5
|
|
20230707,101000,47998260,9870,9870,9870,9870,0
|
|
20230707,100900,47998260,9870,9870,9870,9870,0
|
|
20230707,100800,47998260,9870,9870,9870,9870,1
|
|
20230707,100700,47988390,9870,9870,9870,9870,1
|
|
20230707,100600,47978520,9870,9870,9870,9870,0
|
|
20230707,100500,47978520,9870,9870,9870,9870,50
|
|
20230707,100400,47485020,9870,9870,9870,9870,1
|
|
20230707,100300,47475150,9850,9840,9850,9830,86
|
|
20230707,100200,46629520,9820,9820,9820,9820,0
|
|
20230707,100100,46629520,9820,9820,9820,9820,0
|
|
20230707,100000,46629520,9820,9870,9870,9820,55
|
|
20230707,095900,46089220,9820,9820,9820,9820,0
|
|
20230707,095800,46089220,9820,9820,9820,9820,65
|
|
20230707,095700,45450920,9820,9840,9840,9820,240
|
|
20230707,095600,43091070,9850,9850,9850,9850,10
|
|
20230707,095500,42992570,9840,9840,9840,9840,0
|
|
20230707,095400,42992570,9840,9840,9840,9840,0
|
|
20230707,095300,42992570,9840,9840,9840,9840,123
|
|
20230707,095200,41782250,9830,9830,9830,9830,0
|
|
20230707,095100,41782250,9830,9830,9830,9830,0
|
|
20230707,095000,41782250,9830,9830,9830,9830,0
|
|
20230707,094900,41782250,9830,9830,9830,9830,0
|
|
20230707,094800,41782250,9830,9830,9830,9830,0
|
|
20230707,094700,41782250,9830,9830,9830,9830,0
|
|
20230707,094600,41782250,9830,9830,9830,9830,0
|
|
20230707,094500,41782250,9830,9830,9830,9830,23
|
|
20230707,094400,41556160,9830,9830,9830,9830,50
|
|
20230707,094300,41064660,9820,9820,9820,9820,0
|
|
20230707,094200,41064660,9820,9830,9830,9820,181
|
|
20230707,094100,39286880,9840,9850,9850,9840,31
|
|
20230707,094000,38981640,9850,9850,9850,9850,10
|
|
20230707,093900,38883140,9860,9860,9860,9860,25
|
|
20230707,093800,38636640,9860,9860,9860,9860,0
|
|
20230707,093700,38636640,9860,9860,9860,9860,0
|
|
20230707,093600,38636640,9860,9860,9860,9860,1
|
|
20230707,093500,38626780,9820,9820,9820,9820,0
|
|
20230707,093400,38626780,9820,9820,9820,9820,0
|
|
20230707,093300,38626780,9820,9820,9820,9820,0
|
|
20230707,093200,38626780,9820,9820,9820,9820,25
|
|
20230707,093100,38381280,9820,9820,9820,9820,1
|
|
20230707,093000,38371460,9810,9810,9810,9810,0
|
|
20230707,092900,38371460,9810,9830,9830,9810,199
|
|
20230707,092800,36416800,9830,9850,9850,9830,1085
|
|
20230707,092700,25742490,9840,9840,9840,9840,0
|
|
20230707,092600,25742490,9840,9870,9870,9840,311
|
|
20230707,092500,22673520,9840,9840,9840,9840,50
|
|
20230707,092400,22181520,9870,9870,9870,9870,20
|
|
20230707,092300,21984120,9870,9870,9870,9870,0
|
|
20230707,092200,21984120,9870,9870,9870,9870,0
|
|
20230707,092100,21984120,9870,9850,9870,9830,311
|
|
20230707,092000,18921000,9850,9860,9860,9850,363
|
|
20230707,091900,15345350,9860,9860,9860,9860,4
|
|
20230707,091800,15305910,9850,9850,9850,9850,0
|
|
20230707,091700,15305910,9850,9850,9850,9850,0
|
|
20230707,091600,15305910,9850,9850,9850,9850,0
|
|
20230707,091500,15305910,9850,9850,9850,9850,175
|
|
20230707,091400,13582160,9850,9860,9860,9850,441
|
|
20230707,091300,9237260,9850,9870,9870,9850,680
|
|
20230707,091200,2538240,9870,9870,9870,9870,5
|
|
20230707,091100,2488890,9870,9860,9870,9860,16
|
|
20230707,091000,2331070,9860,9860,9860,9860,71
|
|
20230707,090900,1631010,9870,9870,9870,9870,42
|
|
20230707,090800,1216470,9890,9890,9890,9890,0
|
|
20230707,090700,1216470,9890,9890,9890,9890,0
|
|
20230707,090600,1216470,9890,9890,9890,9890,0
|
|
20230707,090500,1216470,9890,9890,9890,9890,0
|
|
20230707,090400,1216470,9890,9880,9890,9860,33
|
|
20230707,090300,890750,9890,9890,9890,9890,10
|
|
20230707,090200,791850,9890,9890,9890,9890,10
|
|
20230707,090100,692950,9890,9890,9890,9890,0
|
|
20230707,090000,692950,9890,9900,9900,9890,70
|