579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183600,278032200,3425,3425,3425,3425,393
|
|
20230712,183500,278032200,3425,3425,3425,3425,0
|
|
20230712,183400,278032200,3425,3425,3425,3425,0
|
|
20230712,183300,278032200,3425,3425,3425,3425,0
|
|
20230712,183200,278032200,3425,3425,3425,3425,0
|
|
20230712,183100,278032200,3425,3425,3425,3425,0
|
|
20230712,183000,278032200,3425,3425,3425,3425,0
|
|
20230712,182900,278032200,3425,3425,3425,3425,0
|
|
20230712,182800,278032200,3425,3425,3425,3425,0
|
|
20230712,182700,278032200,3425,3425,3425,3425,0
|
|
20230712,182600,278032200,3425,3425,3425,3425,0
|
|
20230712,182500,278032200,3425,3425,3425,3425,0
|
|
20230712,182400,278032200,3425,3425,3425,3425,0
|
|
20230712,182300,278032200,3425,3425,3425,3425,0
|
|
20230712,182200,278032200,3425,3425,3425,3425,0
|
|
20230712,182100,278032200,3425,3425,3425,3425,0
|
|
20230712,182000,278032200,3425,3425,3425,3425,0
|
|
20230712,181900,278032200,3425,3425,3425,3425,0
|
|
20230712,181800,278032200,3425,3425,3425,3425,0
|
|
20230712,181700,278032200,3425,3425,3425,3425,0
|
|
20230712,181600,278032200,3425,3425,3425,3425,0
|
|
20230712,181500,278032200,3425,3425,3425,3425,0
|
|
20230712,181400,278032200,3425,3425,3425,3425,0
|
|
20230712,181300,278032200,3425,3425,3425,3425,0
|
|
20230712,181200,278032200,3425,3425,3425,3425,0
|
|
20230712,181100,278032200,3425,3425,3425,3425,0
|
|
20230712,181000,278032200,3425,3425,3425,3425,0
|
|
20230712,180900,278032200,3425,3425,3425,3425,0
|
|
20230712,180800,278032200,3425,3425,3425,3425,0
|
|
20230712,180700,278032200,3425,3425,3425,3425,0
|
|
20230712,180600,278032200,3425,3425,3425,3425,393
|
|
20230712,180500,278032200,3425,3425,3425,3425,0
|
|
20230712,180400,278032200,3425,3425,3425,3425,0
|
|
20230712,180300,278032200,3425,3425,3425,3425,0
|
|
20230712,180200,278032200,3425,3425,3425,3425,0
|
|
20230712,180100,278032200,3425,3425,3425,3425,0
|
|
20230712,180000,278032200,3425,3425,3425,3425,0
|
|
20230712,175900,278032200,3425,3425,3425,3425,0
|
|
20230712,175800,278032200,3425,3425,3425,3425,0
|
|
20230712,175700,278032200,3425,3425,3425,3425,0
|
|
20230712,175600,278032200,3425,3425,3425,3425,0
|
|
20230712,175500,278032200,3425,3425,3425,3425,0
|
|
20230712,175400,278032200,3425,3425,3425,3425,0
|
|
20230712,175300,278032200,3425,3425,3425,3425,0
|
|
20230712,175200,278032200,3425,3425,3425,3425,0
|
|
20230712,175100,278032200,3425,3425,3425,3425,0
|
|
20230712,175000,278032200,3425,3425,3425,3425,0
|
|
20230712,174900,278032200,3425,3425,3425,3425,0
|
|
20230712,174800,278032200,3425,3425,3425,3425,0
|
|
20230712,174700,278032200,3425,3425,3425,3425,0
|
|
20230712,174600,278032200,3425,3425,3425,3425,0
|
|
20230712,174500,278032200,3425,3425,3425,3425,0
|
|
20230712,174400,278032200,3425,3425,3425,3425,0
|
|
20230712,174300,278032200,3425,3425,3425,3425,0
|
|
20230712,174200,278032200,3425,3425,3425,3425,0
|
|
20230712,174100,278032200,3425,3425,3425,3425,0
|
|
20230712,174000,278032200,3425,3425,3425,3425,0
|
|
20230712,173900,278032200,3425,3425,3425,3425,0
|
|
20230712,173800,278032200,3425,3425,3425,3425,0
|
|
20230712,173700,278032200,3425,3425,3425,3425,0
|
|
20230712,173600,278032200,3425,3425,3425,3425,393
|
|
20230712,173500,278032200,3425,3425,3425,3425,0
|
|
20230712,173400,278032200,3425,3425,3425,3425,0
|
|
20230712,173300,278032200,3425,3425,3425,3425,0
|
|
20230712,173200,278032200,3425,3425,3425,3425,0
|
|
20230712,173100,278032200,3425,3425,3425,3425,0
|
|
20230712,173000,278032200,3425,3425,3425,3425,0
|
|
20230712,172900,278032200,3425,3425,3425,3425,0
|
|
20230712,172800,278032200,3425,3425,3425,3425,0
|
|
20230712,172700,278032200,3425,3425,3425,3425,0
|
|
20230712,172600,278032200,3425,3425,3425,3425,0
|
|
20230712,172500,278032200,3425,3425,3425,3425,0
|
|
20230712,172400,278032200,3425,3425,3425,3425,0
|
|
20230712,172300,278032200,3425,3425,3425,3425,0
|
|
20230712,172200,278032200,3425,3425,3425,3425,0
|
|
20230712,172100,278032200,3425,3425,3425,3425,0
|
|
20230712,172000,278032200,3425,3425,3425,3425,0
|
|
20230712,171900,278032200,3425,3425,3425,3425,0
|
|
20230712,171800,278032200,3425,3425,3425,3425,0
|
|
20230712,171700,278032200,3425,3425,3425,3425,0
|
|
20230712,171600,278032200,3425,3425,3425,3425,0
|
|
20230712,171500,278032200,3425,3425,3425,3425,0
|
|
20230712,171400,278032200,3425,3425,3425,3425,0
|
|
20230712,171300,278032200,3425,3425,3425,3425,0
|
|
20230712,171200,278032200,3425,3425,3425,3425,0
|
|
20230712,171100,278032200,3425,3425,3425,3425,0
|
|
20230712,171000,278032200,3425,3425,3425,3425,0
|
|
20230712,170900,278032200,3425,3425,3425,3425,0
|
|
20230712,170800,278032200,3425,3425,3425,3425,0
|
|
20230712,170700,278032200,3425,3425,3425,3425,0
|
|
20230712,170600,278032200,3425,3425,3425,3425,393
|
|
20230712,170500,278032200,3425,3425,3425,3425,0
|
|
20230712,170400,278032200,3425,3425,3425,3425,0
|
|
20230712,170300,278032200,3425,3425,3425,3425,0
|
|
20230712,170200,278032200,3425,3425,3425,3425,0
|
|
20230712,170100,278032200,3425,3425,3425,3425,0
|
|
20230712,170000,278032200,3425,3425,3425,3425,0
|
|
20230712,165900,278032200,3425,3425,3425,3425,0
|
|
20230712,165800,278032200,3425,3425,3425,3425,0
|
|
20230712,165700,278032200,3425,3425,3425,3425,0
|
|
20230712,165600,278032200,3425,3425,3425,3425,0
|
|
20230712,165500,278032200,3425,3425,3425,3425,0
|
|
20230712,165400,278032200,3425,3425,3425,3425,0
|
|
20230712,165300,278032200,3425,3425,3425,3425,0
|
|
20230712,165200,278032200,3425,3425,3425,3425,0
|
|
20230712,165100,278032200,3425,3425,3425,3425,0
|
|
20230712,165000,278032200,3425,3425,3425,3425,0
|
|
20230712,164900,278032200,3425,3425,3425,3425,0
|
|
20230712,164800,278032200,3425,3425,3425,3425,0
|
|
20230712,164700,278032200,3425,3425,3425,3425,0
|
|
20230712,164600,278032200,3425,3425,3425,3425,0
|
|
20230712,164500,278032200,3425,3425,3425,3425,0
|
|
20230712,164400,278032200,3425,3425,3425,3425,0
|
|
20230712,164300,278032200,3425,3425,3425,3425,0
|
|
20230712,164200,278032200,3425,3425,3425,3425,0
|
|
20230712,164100,278032200,3425,3425,3425,3425,0
|
|
20230712,164000,278032200,3425,3425,3425,3425,0
|
|
20230712,163900,278032200,3425,3425,3425,3425,0
|
|
20230712,163800,278032200,3425,3425,3425,3425,0
|
|
20230712,163700,278032200,3425,3425,3425,3425,0
|
|
20230712,163600,278032200,3425,3425,3425,3425,393
|
|
20230712,163500,278032200,3425,3425,3425,3425,0
|
|
20230712,163400,278032200,3425,3425,3425,3425,0
|
|
20230712,163300,278032200,3425,3425,3425,3425,0
|
|
20230712,163200,278032200,3425,3425,3425,3425,0
|
|
20230712,163100,278032200,3425,3425,3425,3425,0
|
|
20230712,163000,278032200,3425,3425,3425,3425,0
|
|
20230712,162900,278032200,3425,3425,3425,3425,0
|
|
20230712,162800,278032200,3425,3425,3425,3425,0
|
|
20230712,162700,278032200,3425,3425,3425,3425,0
|
|
20230712,162600,278032200,3425,3425,3425,3425,0
|
|
20230712,162500,278032200,3425,3425,3425,3425,0
|
|
20230712,162400,278032200,3425,3425,3425,3425,0
|
|
20230712,162300,278032200,3425,3425,3425,3425,0
|
|
20230712,162200,278032200,3425,3425,3425,3425,0
|
|
20230712,162100,278032200,3425,3425,3425,3425,0
|
|
20230712,162000,278032200,3425,3425,3425,3425,0
|
|
20230712,161900,278032200,3425,3425,3425,3425,0
|
|
20230712,161800,278032200,3425,3425,3425,3425,0
|
|
20230712,161700,278032200,3425,3425,3425,3425,0
|
|
20230712,161600,278032200,3425,3425,3425,3425,0
|
|
20230712,161500,278032200,3425,3425,3425,3425,0
|
|
20230712,161400,278032200,3425,3425,3425,3425,0
|
|
20230712,161300,278032200,3425,3425,3425,3425,0
|
|
20230712,161200,278032200,3425,3425,3425,3425,0
|
|
20230712,161100,278032200,3425,3425,3425,3425,0
|
|
20230712,161000,278032200,3425,3425,3425,3425,0
|
|
20230712,160900,278032200,3425,3425,3425,3425,0
|
|
20230712,160800,278032200,3425,3425,3425,3425,0
|
|
20230712,160700,278032200,3425,3425,3425,3425,0
|
|
20230712,160600,278032200,3425,3425,3425,3425,393
|
|
20230712,160500,278032200,3425,3425,3425,3425,0
|
|
20230712,160400,278032200,3425,3425,3425,3425,0
|
|
20230712,160300,278032200,3425,3425,3425,3425,0
|
|
20230712,160200,278032200,3425,3425,3425,3425,0
|
|
20230712,160100,278032200,3425,3425,3425,3425,0
|
|
20230712,160000,278032200,3425,3425,3425,3425,0
|
|
20230712,155900,278032200,3425,3425,3425,3425,0
|
|
20230712,155800,278032200,3425,3425,3425,3425,0
|
|
20230712,155700,278032200,3425,3425,3425,3425,0
|
|
20230712,155600,278032200,3425,3425,3425,3425,0
|
|
20230712,155500,278032200,3425,3425,3425,3425,0
|
|
20230712,155400,278032200,3425,3425,3425,3425,0
|
|
20230712,155300,278032200,3425,3425,3425,3425,0
|
|
20230712,155200,278032200,3425,3425,3425,3425,0
|
|
20230712,155100,278032200,3425,3425,3425,3425,0
|
|
20230712,155000,278032200,3425,3425,3425,3425,0
|
|
20230712,154900,278032200,3425,3425,3425,3425,0
|
|
20230712,154800,278032200,3425,3425,3425,3425,0
|
|
20230712,154700,278032200,3425,3425,3425,3425,0
|
|
20230712,154600,278032200,3425,3425,3425,3425,0
|
|
20230712,154500,278032200,3425,3425,3425,3425,0
|
|
20230712,154400,278032200,3425,3425,3425,3425,0
|
|
20230712,154300,278032200,3425,3425,3425,3425,0
|
|
20230712,154200,278032200,3425,3425,3425,3425,0
|
|
20230712,154100,278032200,3425,3425,3425,3425,0
|
|
20230712,154000,278032200,3425,3425,3425,3425,0
|
|
20230712,153900,278032200,3425,3425,3425,3425,0
|
|
20230712,153800,278032200,3425,3425,3425,3425,0
|
|
20230712,153700,278032200,3425,3425,3425,3425,0
|
|
20230712,153600,278032200,3425,3425,3425,3425,393
|
|
20230712,153500,278032200,3425,3425,3425,3425,0
|
|
20230712,153400,278032200,3425,3425,3425,3425,0
|
|
20230712,153300,278032200,3425,3425,3425,3425,0
|
|
20230712,153200,278032200,3425,3425,3425,3425,0
|
|
20230712,153100,278032200,3425,3425,3425,3425,0
|
|
20230712,153000,278032200,3425,3425,3425,3425,393
|
|
20230712,152900,276686175,3410,3410,3410,3410,0
|
|
20230712,152800,276686175,3410,3410,3410,3410,0
|
|
20230712,152700,276686175,3410,3410,3410,3410,0
|
|
20230712,152600,276686175,3410,3410,3410,3410,0
|
|
20230712,152500,276686175,3410,3410,3410,3410,0
|
|
20230712,152400,276686175,3410,3410,3410,3410,0
|
|
20230712,152300,276686175,3410,3410,3410,3410,0
|
|
20230712,152200,276686175,3410,3410,3410,3410,0
|
|
20230712,152100,276686175,3410,3410,3410,3410,0
|
|
20230712,152000,276686175,3410,3410,3410,3410,0
|
|
20230712,151900,276686175,3410,3410,3420,3410,114
|
|
20230712,151800,276296350,3420,3415,3420,3415,100
|
|
20230712,151700,275954510,3415,3415,3415,3415,0
|
|
20230712,151600,275954510,3415,3415,3415,3415,120
|
|
20230712,151500,275544710,3415,3415,3415,3415,90
|
|
20230712,151400,275237360,3415,3415,3415,3415,0
|
|
20230712,151300,275237360,3415,3410,3415,3410,155
|
|
20230712,151200,274708060,3410,3410,3410,3410,125
|
|
20230712,151100,274281810,3410,3400,3410,3400,10
|
|
20230712,151000,274247745,3400,3400,3400,3400,0
|
|
20230712,150900,274247745,3400,3400,3400,3400,90
|
|
20230712,150800,273941745,3400,3400,3400,3400,0
|
|
20230712,150700,273941745,3400,3390,3400,3390,650
|
|
20230712,150600,271735415,3390,3395,3395,3390,1150
|
|
20230712,150500,267836165,3385,3385,3385,3385,3456
|
|
20230712,150400,256137605,3385,3385,3385,3385,10
|
|
20230712,150300,256103755,3375,3375,3375,3375,0
|
|
20230712,150200,256103755,3375,3375,3375,3375,1922
|
|
20230712,150100,249617005,3375,3375,3375,3375,698
|
|
20230712,150000,247261255,3380,3380,3380,3380,698
|
|
20230712,145900,244902015,3380,3385,3385,3380,171
|
|
20230712,145800,244324030,3385,3385,3385,3385,24
|
|
20230712,145700,244242790,3385,3385,3385,3385,41
|
|
20230712,145600,244104005,3385,3385,3385,3385,3
|
|
20230712,145500,244093850,3385,3385,3385,3385,0
|
|
20230712,145400,244093850,3385,3385,3385,3385,1
|
|
20230712,145300,244090465,3390,3390,3390,3390,0
|
|
20230712,145200,244090465,3390,3385,3390,3385,30
|
|
20230712,145100,243988810,3375,3375,3375,3375,0
|
|
20230712,145000,243988810,3375,3380,3380,3375,827
|
|
20230712,144900,241194900,3380,3380,3380,3380,2169
|
|
20230712,144800,233863680,3390,3390,3390,3390,0
|
|
20230712,144700,233863680,3390,3385,3390,3385,195
|
|
20230712,144600,233203600,3385,3385,3385,3385,609
|
|
20230712,144500,231142135,3380,3380,3380,3380,0
|
|
20230712,144400,231142135,3380,3380,3380,3380,0
|
|
20230712,144300,231142135,3380,3400,3400,3375,10781
|
|
20230712,144200,194697765,3405,3405,3405,3405,0
|
|
20230712,144100,194697765,3405,3405,3405,3405,0
|
|
20230712,144000,194697765,3405,3405,3405,3405,0
|
|
20230712,143900,194697765,3405,3405,3405,3405,0
|
|
20230712,143800,194697765,3405,3405,3405,3405,1
|
|
20230712,143700,194694360,3405,3405,3405,3405,0
|
|
20230712,143600,194694360,3405,3405,3405,3405,0
|
|
20230712,143500,194694360,3405,3405,3405,3405,30
|
|
20230712,143400,194592210,3405,3405,3405,3405,30
|
|
20230712,143300,194490060,3405,3405,3405,3405,10
|
|
20230712,143200,194456010,3400,3400,3400,3400,0
|
|
20230712,143100,194456010,3400,3400,3405,3400,172
|
|
20230712,143000,193871190,3405,3405,3405,3405,6
|
|
20230712,142900,193850760,3400,3405,3405,3400,44
|
|
20230712,142800,193701085,3405,3405,3405,3405,26
|
|
20230712,142700,193612555,3400,3400,3400,3400,0
|
|
20230712,142600,193612555,3400,3400,3400,3400,0
|
|
20230712,142500,193612555,3400,3400,3400,3400,0
|
|
20230712,142400,193612555,3400,3400,3400,3400,250
|
|
20230712,142300,192762555,3400,3400,3400,3400,0
|
|
20230712,142200,192762555,3400,3400,3400,3400,0
|
|
20230712,142100,192762555,3400,3400,3400,3400,0
|
|
20230712,142000,192762555,3400,3400,3400,3400,0
|
|
20230712,141900,192762555,3400,3400,3400,3400,0
|
|
20230712,141800,192762555,3400,3400,3400,3400,0
|
|
20230712,141700,192762555,3400,3400,3400,3400,0
|
|
20230712,141600,192762555,3400,3400,3400,3400,0
|
|
20230712,141500,192762555,3400,3400,3400,3400,0
|
|
20230712,141400,192762555,3400,3400,3400,3400,0
|
|
20230712,141300,192762555,3400,3400,3400,3400,190
|
|
20230712,141200,192116555,3400,3400,3400,3400,0
|
|
20230712,141100,192116555,3400,3400,3400,3400,10
|
|
20230712,141000,192082555,3400,3400,3400,3400,0
|
|
20230712,140900,192082555,3400,3400,3400,3400,0
|
|
20230712,140800,192082555,3400,3400,3400,3400,0
|
|
20230712,140700,192082555,3400,3410,3410,3400,93
|
|
20230712,140600,191765475,3405,3405,3405,3405,1
|
|
20230712,140500,191762070,3405,3405,3405,3405,8
|
|
20230712,140400,191734830,3415,3410,3415,3410,284
|
|
20230712,140300,190765580,3410,3410,3415,3410,118
|
|
20230712,140200,190363190,3410,3410,3410,3410,0
|
|
20230712,140100,190363190,3410,3410,3410,3410,0
|
|
20230712,140000,190363190,3410,3410,3410,3410,0
|
|
20230712,135900,190363190,3410,3410,3410,3410,0
|
|
20230712,135800,190363190,3410,3410,3410,3410,24
|
|
20230712,135700,190281350,3405,3405,3405,3405,1205
|
|
20230712,135600,186178325,3400,3400,3400,3400,0
|
|
20230712,135500,186178325,3400,3400,3400,3400,0
|
|
20230712,135400,186178325,3400,3400,3400,3400,0
|
|
20230712,135300,186178325,3400,3400,3400,3400,5
|
|
20230712,135200,186161325,3400,3400,3400,3400,0
|
|
20230712,135100,186161325,3400,3400,3400,3400,0
|
|
20230712,135000,186161325,3400,3400,3400,3400,0
|
|
20230712,134900,186161325,3400,3400,3400,3400,0
|
|
20230712,134800,186161325,3400,3400,3400,3400,0
|
|
20230712,134700,186161325,3400,3400,3400,3400,0
|
|
20230712,134600,186161325,3400,3400,3400,3400,5
|
|
20230712,134500,186144325,3400,3400,3400,3400,4
|
|
20230712,134400,186130725,3400,3400,3400,3400,0
|
|
20230712,134300,186130725,3400,3400,3400,3400,0
|
|
20230712,134200,186130725,3400,3400,3400,3400,0
|
|
20230712,134100,186130725,3400,3400,3400,3400,0
|
|
20230712,134000,186130725,3400,3400,3400,3400,0
|
|
20230712,133900,186130725,3400,3400,3400,3400,0
|
|
20230712,133800,186130725,3400,3400,3400,3400,0
|
|
20230712,133700,186130725,3400,3400,3400,3400,0
|
|
20230712,133600,186130725,3400,3400,3400,3400,0
|
|
20230712,133500,186130725,3400,3400,3400,3400,1
|
|
20230712,133400,186127325,3395,3395,3395,3395,0
|
|
20230712,133300,186127325,3395,3395,3395,3395,0
|
|
20230712,133200,186127325,3395,3395,3395,3395,35
|
|
20230712,133100,186008500,3395,3395,3395,3395,426
|
|
20230712,133000,184562230,3395,3395,3395,3395,10
|
|
20230712,132900,184528280,3390,3390,3390,3390,0
|
|
20230712,132800,184528280,3390,3390,3390,3390,0
|
|
20230712,132700,184528280,3390,3390,3390,3390,42
|
|
20230712,132600,184385900,3390,3390,3390,3390,0
|
|
20230712,132500,184385900,3390,3390,3390,3390,0
|
|
20230712,132400,184385900,3390,3390,3390,3390,0
|
|
20230712,132300,184385900,3390,3390,3390,3390,0
|
|
20230712,132200,184385900,3390,3390,3390,3390,0
|
|
20230712,132100,184385900,3390,3390,3390,3390,10
|
|
20230712,132000,184352000,3390,3390,3390,3390,0
|
|
20230712,131900,184352000,3390,3390,3390,3390,253
|
|
20230712,131800,183494330,3390,3390,3390,3390,0
|
|
20230712,131700,183494330,3390,3390,3390,3390,0
|
|
20230712,131600,183494330,3390,3390,3390,3390,0
|
|
20230712,131500,183494330,3390,3390,3390,3390,0
|
|
20230712,131400,183494330,3390,3390,3390,3390,0
|
|
20230712,131300,183494330,3390,3390,3390,3390,0
|
|
20230712,131200,183494330,3390,3390,3390,3390,0
|
|
20230712,131100,183494330,3390,3390,3390,3390,0
|
|
20230712,131000,183494330,3390,3395,3395,3390,1118
|
|
20230712,130900,179702960,3395,3395,3395,3395,1
|
|
20230712,130800,179699565,3395,3395,3395,3395,47
|
|
20230712,130700,179540000,3395,3395,3395,3395,0
|
|
20230712,130600,179540000,3395,3395,3395,3395,0
|
|
20230712,130500,179540000,3395,3395,3395,3395,0
|
|
20230712,130400,179540000,3395,3395,3395,3395,0
|
|
20230712,130300,179540000,3395,3395,3395,3395,0
|
|
20230712,130200,179540000,3395,3395,3395,3395,0
|
|
20230712,130100,179540000,3395,3395,3395,3395,0
|
|
20230712,130000,179540000,3395,3395,3395,3395,0
|
|
20230712,125900,179540000,3395,3395,3395,3395,0
|
|
20230712,125800,179540000,3395,3400,3400,3395,6
|
|
20230712,125700,179519625,3395,3395,3395,3395,0
|
|
20230712,125600,179519625,3395,3395,3395,3395,0
|
|
20230712,125500,179519625,3395,3395,3395,3395,0
|
|
20230712,125400,179519625,3395,3395,3395,3395,0
|
|
20230712,125300,179519625,3395,3395,3395,3395,0
|
|
20230712,125200,179519625,3395,3395,3395,3395,0
|
|
20230712,125100,179519625,3395,3395,3395,3395,0
|
|
20230712,125000,179519625,3395,3395,3395,3395,0
|
|
20230712,124900,179519625,3395,3395,3395,3395,477
|
|
20230712,124800,177900210,3415,3415,3415,3415,0
|
|
20230712,124700,177900210,3415,3415,3415,3415,0
|
|
20230712,124600,177900210,3415,3415,3415,3415,0
|
|
20230712,124500,177900210,3415,3395,3415,3395,2
|
|
20230712,124400,177893400,3400,3400,3400,3400,701
|
|
20230712,124300,175510000,3415,3415,3415,3415,0
|
|
20230712,124200,175510000,3415,3415,3415,3415,0
|
|
20230712,124100,175510000,3415,3415,3415,3415,224
|
|
20230712,124000,174745040,3415,3415,3415,3415,0
|
|
20230712,123900,174745040,3415,3415,3415,3415,0
|
|
20230712,123800,174745040,3415,3415,3415,3415,0
|
|
20230712,123700,174745040,3415,3415,3415,3415,0
|
|
20230712,123600,174745040,3415,3415,3415,3415,0
|
|
20230712,123500,174745040,3415,3415,3415,3415,30
|
|
20230712,123400,174642590,3415,3415,3415,3415,100
|
|
20230712,123300,174301090,3415,3415,3415,3415,0
|
|
20230712,123200,174301090,3415,3415,3415,3415,0
|
|
20230712,123100,174301090,3415,3415,3415,3415,0
|
|
20230712,123000,174301090,3415,3415,3415,3415,0
|
|
20230712,122900,174301090,3415,3415,3415,3415,0
|
|
20230712,122800,174301090,3415,3415,3415,3415,0
|
|
20230712,122700,174301090,3415,3415,3415,3415,3
|
|
20230712,122600,174290845,3415,3415,3415,3415,0
|
|
20230712,122500,174290845,3415,3415,3415,3415,0
|
|
20230712,122400,174290845,3415,3415,3415,3415,0
|
|
20230712,122300,174290845,3415,3415,3415,3415,0
|
|
20230712,122200,174290845,3415,3405,3415,3405,15
|
|
20230712,122100,174239690,3405,3405,3405,3405,0
|
|
20230712,122000,174239690,3405,3405,3405,3405,0
|
|
20230712,121900,174239690,3405,3405,3405,3405,0
|
|
20230712,121800,174239690,3405,3405,3405,3405,0
|
|
20230712,121700,174239690,3405,3405,3405,3405,0
|
|
20230712,121600,174239690,3405,3405,3405,3405,2
|
|
20230712,121500,174232880,3405,3405,3405,3405,1
|
|
20230712,121400,174229475,3405,3410,3410,3405,7
|
|
20230712,121300,174205635,3410,3410,3410,3410,110
|
|
20230712,121200,173830535,3410,3410,3410,3410,0
|
|
20230712,121100,173830535,3410,3410,3410,3410,0
|
|
20230712,121000,173830535,3410,3410,3410,3410,100
|
|
20230712,120900,173489535,3410,3410,3410,3410,0
|
|
20230712,120800,173489535,3410,3410,3410,3410,0
|
|
20230712,120700,173489535,3410,3410,3410,3410,0
|
|
20230712,120600,173489535,3410,3410,3410,3410,1
|
|
20230712,120500,173486125,3410,3410,3410,3410,4
|
|
20230712,120400,173472485,3405,3405,3405,3405,0
|
|
20230712,120300,173472485,3405,3405,3405,3405,0
|
|
20230712,120200,173472485,3405,3405,3405,3405,0
|
|
20230712,120100,173472485,3405,3405,3405,3405,1
|
|
20230712,120000,173469080,3400,3400,3400,3400,0
|
|
20230712,115900,173469080,3400,3395,3400,3395,32
|
|
20230712,115800,173360395,3390,3390,3390,3390,0
|
|
20230712,115700,173360395,3390,3390,3390,3390,0
|
|
20230712,115600,173360395,3390,3390,3390,3390,9
|
|
20230712,115500,173329885,3390,3390,3390,3390,0
|
|
20230712,115400,173329885,3390,3390,3390,3390,0
|
|
20230712,115300,173329885,3390,3390,3390,3390,0
|
|
20230712,115200,173329885,3390,3390,3390,3390,0
|
|
20230712,115100,173329885,3390,3390,3390,3390,17
|
|
20230712,115000,173272255,3390,3390,3390,3390,0
|
|
20230712,114900,173272255,3390,3390,3390,3390,0
|
|
20230712,114800,173272255,3390,3390,3390,3390,0
|
|
20230712,114700,173272255,3390,3390,3390,3390,0
|
|
20230712,114600,173272255,3390,3395,3405,3390,109
|
|
20230712,114500,172901965,3380,3380,3380,3380,0
|
|
20230712,114400,172901965,3380,3380,3380,3380,0
|
|
20230712,114300,172901965,3380,3380,3380,3380,0
|
|
20230712,114200,172901965,3380,3380,3380,3380,0
|
|
20230712,114100,172901965,3380,3380,3380,3380,0
|
|
20230712,114000,172901965,3380,3395,3395,3380,12000
|
|
20230712,113900,132289520,3400,3400,3400,3400,114
|
|
20230712,113800,131901920,3400,3400,3400,3400,0
|
|
20230712,113700,131901920,3400,3400,3400,3400,0
|
|
20230712,113600,131901920,3400,3400,3400,3400,0
|
|
20230712,113500,131901920,3400,3400,3400,3400,0
|
|
20230712,113400,131901920,3400,3400,3400,3400,55
|
|
20230712,113300,131714920,3400,3400,3400,3400,104
|
|
20230712,113200,131361320,3400,3405,3405,3400,453
|
|
20230712,113100,129820060,3425,3425,3425,3425,25
|
|
20230712,113000,129734435,3425,3425,3425,3425,266
|
|
20230712,112900,128823385,3425,3420,3425,3420,309
|
|
20230712,112800,127765690,3400,3400,3400,3400,279
|
|
20230712,112700,126817090,3420,3420,3420,3420,1
|
|
20230712,112600,126813670,3400,3400,3400,3400,0
|
|
20230712,112500,126813670,3400,3400,3400,3400,0
|
|
20230712,112400,126813670,3400,3415,3415,3400,276
|
|
20230712,112300,125874415,3420,3420,3420,3420,3
|
|
20230712,112200,125864155,3420,3420,3420,3420,0
|
|
20230712,112100,125864155,3420,3410,3420,3400,272
|
|
20230712,112000,124936875,3415,3415,3415,3415,0
|
|
20230712,111900,124936875,3415,3405,3415,3405,19
|
|
20230712,111800,124872110,3385,3385,3385,3385,0
|
|
20230712,111700,124872110,3385,3420,3420,3385,12000
|
|
20230712,111600,84110255,3420,3420,3420,3420,0
|
|
20230712,111500,84110255,3420,3420,3420,3420,0
|
|
20230712,111400,84110255,3420,3420,3420,3420,0
|
|
20230712,111300,84110255,3420,3435,3435,3420,2000
|
|
20230712,111200,77263230,3430,3430,3430,3430,0
|
|
20230712,111100,77263230,3430,3430,3430,3430,0
|
|
20230712,111000,77263230,3430,3430,3430,3430,0
|
|
20230712,110900,77263230,3430,3430,3430,3430,0
|
|
20230712,110800,77263230,3430,3430,3430,3430,353
|
|
20230712,110700,76052440,3435,3435,3435,3435,315
|
|
20230712,110600,74970415,3440,3440,3440,3440,0
|
|
20230712,110500,74970415,3440,3440,3440,3440,0
|
|
20230712,110400,74970415,3440,3440,3440,3440,0
|
|
20230712,110300,74970415,3440,3440,3440,3440,0
|
|
20230712,110200,74970415,3440,3440,3440,3440,0
|
|
20230712,110100,74970415,3440,3440,3440,3440,0
|
|
20230712,110000,74970415,3440,3435,3440,3435,60
|
|
20230712,105900,74764290,3435,3435,3435,3435,630
|
|
20230712,105800,72600240,3440,3440,3440,3440,42
|
|
20230712,105700,72455760,3440,3440,3440,3440,11
|
|
20230712,105600,72417920,3440,3440,3440,3440,398
|
|
20230712,105500,71048800,3440,3440,3440,3440,113
|
|
20230712,105400,70660080,3440,3440,3440,3440,10
|
|
20230712,105300,70625680,3440,3440,3440,3440,0
|
|
20230712,105200,70625680,3440,3440,3440,3440,10
|
|
20230712,105100,70591280,3440,3440,3440,3440,31
|
|
20230712,105000,70484640,3440,3440,3440,3440,12
|
|
20230712,104900,70443360,3440,3440,3440,3440,324
|
|
20230712,104800,69328800,3440,3440,3440,3440,260
|
|
20230712,104700,68434400,3440,3440,3440,3440,0
|
|
20230712,104600,68434400,3440,3440,3440,3440,0
|
|
20230712,104500,68434400,3440,3440,3440,3440,0
|
|
20230712,104400,68434400,3440,3440,3440,3440,40
|
|
20230712,104300,68296800,3440,3440,3440,3440,235
|
|
20230712,104200,67488400,3435,3435,3435,3435,0
|
|
20230712,104100,67488400,3435,3450,3450,3430,2220
|
|
20230712,104000,59863205,3445,3445,3445,3445,0
|
|
20230712,103900,59863205,3445,3445,3445,3445,0
|
|
20230712,103800,59863205,3445,3450,3450,3445,160
|
|
20230712,103700,59311560,3455,3455,3455,3455,0
|
|
20230712,103600,59311560,3455,3455,3455,3455,0
|
|
20230712,103500,59311560,3455,3455,3455,3455,0
|
|
20230712,103400,59311560,3455,3455,3455,3455,9
|
|
20230712,103300,59280465,3460,3460,3460,3460,0
|
|
20230712,103200,59280465,3460,3460,3460,3460,0
|
|
20230712,103100,59280465,3460,3460,3460,3460,5
|
|
20230712,103000,59263165,3450,3450,3450,3450,0
|
|
20230712,102900,59263165,3450,3450,3450,3450,0
|
|
20230712,102800,59263165,3450,3450,3450,3450,0
|
|
20230712,102700,59263165,3450,3450,3450,3450,0
|
|
20230712,102600,59263165,3450,3450,3450,3450,0
|
|
20230712,102500,59263165,3450,3450,3450,3450,0
|
|
20230712,102400,59263165,3450,3450,3450,3450,0
|
|
20230712,102300,59263165,3450,3450,3450,3450,0
|
|
20230712,102200,59263165,3450,3450,3450,3450,0
|
|
20230712,102100,59263165,3450,3450,3450,3450,220
|
|
20230712,102000,58504165,3455,3455,3455,3455,0
|
|
20230712,101900,58504165,3455,3455,3455,3455,0
|
|
20230712,101800,58504165,3455,3455,3455,3455,0
|
|
20230712,101700,58504165,3455,3455,3455,3455,0
|
|
20230712,101600,58504165,3455,3455,3455,3455,0
|
|
20230712,101500,58504165,3455,3455,3455,3455,0
|
|
20230712,101400,58504165,3455,3455,3455,3455,0
|
|
20230712,101300,58504165,3455,3455,3455,3455,0
|
|
20230712,101200,58504165,3455,3455,3455,3455,0
|
|
20230712,101100,58504165,3455,3455,3455,3455,0
|
|
20230712,101000,58504165,3455,3455,3455,3455,640
|
|
20230712,100900,56292965,3465,3465,3465,3465,0
|
|
20230712,100800,56292965,3465,3465,3465,3465,0
|
|
20230712,100700,56292965,3465,3465,3465,3465,0
|
|
20230712,100600,56292965,3465,3465,3465,3465,0
|
|
20230712,100500,56292965,3465,3465,3465,3465,1500
|
|
20230712,100400,51095465,3450,3450,3450,3450,0
|
|
20230712,100300,51095465,3450,3450,3450,3450,0
|
|
20230712,100200,51095465,3450,3450,3450,3450,0
|
|
20230712,100100,51095465,3450,3450,3450,3450,0
|
|
20230712,100000,51095465,3450,3450,3450,3450,0
|
|
20230712,095900,51095465,3450,3450,3450,3450,0
|
|
20230712,095800,51095465,3450,3460,3460,3450,1500
|
|
20230712,095700,45917660,3465,3465,3465,3465,0
|
|
20230712,095600,45917660,3465,3465,3465,3465,514
|
|
20230712,095500,44136650,3480,3480,3480,3480,0
|
|
20230712,095400,44136650,3480,3480,3480,3480,0
|
|
20230712,095300,44136650,3480,3480,3480,3480,0
|
|
20230712,095200,44136650,3480,3480,3480,3480,0
|
|
20230712,095100,44136650,3480,3480,3480,3480,0
|
|
20230712,095000,44136650,3480,3480,3480,3480,0
|
|
20230712,094900,44136650,3480,3480,3480,3480,0
|
|
20230712,094800,44136650,3480,3480,3480,3480,0
|
|
20230712,094700,44136650,3480,3470,3480,3470,1000
|
|
20230712,094600,40658540,3470,3470,3470,3470,0
|
|
20230712,094500,40658540,3470,3470,3470,3470,0
|
|
20230712,094400,40658540,3470,3470,3470,3470,0
|
|
20230712,094300,40658540,3470,3470,3470,3470,0
|
|
20230712,094200,40658540,3470,3470,3470,3470,811
|
|
20230712,094100,37844370,3470,3470,3470,3470,500
|
|
20230712,094000,36109370,3480,3480,3480,3480,0
|
|
20230712,093900,36109370,3480,3480,3480,3480,0
|
|
20230712,093800,36109370,3480,3480,3480,3480,1
|
|
20230712,093700,36105890,3480,3460,3480,3460,25
|
|
20230712,093600,36019290,3460,3460,3460,3460,21
|
|
20230712,093500,35946630,3460,3465,3465,3460,2959
|
|
20230712,093400,25707910,3480,3480,3480,3480,0
|
|
20230712,093300,25707910,3480,3460,3480,3460,158
|
|
20230712,093200,25161210,3460,3470,3470,3460,1813
|
|
20230712,093100,18886660,3470,3470,3470,3470,0
|
|
20230712,093000,18886660,3470,3470,3470,3470,0
|
|
20230712,092900,18886660,3470,3470,3470,3470,0
|
|
20230712,092800,18886660,3470,3470,3470,3470,0
|
|
20230712,092700,18886660,3470,3470,3470,3470,0
|
|
20230712,092600,18886660,3470,3470,3470,3470,33
|
|
20230712,092500,18772150,3455,3455,3455,3455,0
|
|
20230712,092400,18772150,3455,3455,3455,3455,0
|
|
20230712,092300,18772150,3455,3455,3455,3455,0
|
|
20230712,092200,18772150,3455,3455,3455,3455,0
|
|
20230712,092100,18772150,3455,3455,3455,3455,0
|
|
20230712,092000,18772150,3455,3455,3455,3455,0
|
|
20230712,091900,18772150,3455,3455,3455,3455,0
|
|
20230712,091800,18772150,3455,3455,3455,3455,0
|
|
20230712,091700,18772150,3455,3455,3455,3455,0
|
|
20230712,091600,18772150,3455,3455,3455,3455,0
|
|
20230712,091500,18772150,3455,3455,3455,3455,0
|
|
20230712,091400,18772150,3455,3465,3465,3455,631
|
|
20230712,091300,16590230,3470,3470,3470,3470,0
|
|
20230712,091200,16590230,3470,3470,3470,3470,3
|
|
20230712,091100,16579820,3470,3485,3485,3470,22
|
|
20230712,091000,16503450,3490,3490,3490,3490,0
|
|
20230712,090900,16503450,3490,3490,3490,3490,1
|
|
20230712,090800,16499960,3485,3485,3485,3485,0
|
|
20230712,090700,16499960,3485,3485,3485,3485,1309
|
|
20230712,090600,11938095,3485,3485,3485,3485,0
|
|
20230712,090500,11938095,3485,3470,3485,3470,540
|
|
20230712,090400,10063760,3470,3470,3470,3470,253
|
|
20230712,090300,9185850,3470,3470,3470,3470,1
|
|
20230712,090200,9182380,3470,3470,3470,3470,46
|
|
20230712,090100,9022760,3470,3455,3470,3455,57
|
|
20230712,090000,8825100,3450,3450,3450,3450,2558
|