582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183900,900213900,10500,10500,10500,10500,1046
|
|
20230712,183800,900213900,10500,10500,10500,10500,0
|
|
20230712,183700,900213900,10500,10500,10500,10500,0
|
|
20230712,183600,900213900,10500,10500,10500,10500,0
|
|
20230712,183500,900213900,10500,10500,10500,10500,0
|
|
20230712,183400,900213900,10500,10500,10500,10500,0
|
|
20230712,183300,900213900,10500,10500,10500,10500,0
|
|
20230712,183200,900213900,10500,10500,10500,10500,0
|
|
20230712,183100,900213900,10500,10500,10500,10500,0
|
|
20230712,183000,900213900,10500,10500,10500,10500,0
|
|
20230712,182900,900213900,10500,10500,10500,10500,0
|
|
20230712,182800,900213900,10500,10500,10500,10500,0
|
|
20230712,182700,900213900,10500,10500,10500,10500,0
|
|
20230712,182600,900213900,10500,10500,10500,10500,0
|
|
20230712,182500,900213900,10500,10500,10500,10500,0
|
|
20230712,182400,900213900,10500,10500,10500,10500,0
|
|
20230712,182300,900213900,10500,10500,10500,10500,0
|
|
20230712,182200,900213900,10500,10500,10500,10500,0
|
|
20230712,182100,900213900,10500,10500,10500,10500,0
|
|
20230712,182000,900213900,10500,10500,10500,10500,0
|
|
20230712,181900,900213900,10500,10500,10500,10500,0
|
|
20230712,181800,900213900,10500,10500,10500,10500,0
|
|
20230712,181700,900213900,10500,10500,10500,10500,0
|
|
20230712,181600,900213900,10500,10500,10500,10500,0
|
|
20230712,181500,900213900,10500,10500,10500,10500,0
|
|
20230712,181400,900213900,10500,10500,10500,10500,0
|
|
20230712,181300,900213900,10500,10500,10500,10500,0
|
|
20230712,181200,900213900,10500,10500,10500,10500,0
|
|
20230712,181100,900213900,10500,10500,10500,10500,0
|
|
20230712,181000,900213900,10500,10500,10500,10500,0
|
|
20230712,180900,900213900,10500,10500,10500,10500,1046
|
|
20230712,180800,900213900,10500,10500,10500,10500,0
|
|
20230712,180700,900213900,10500,10500,10500,10500,0
|
|
20230712,180600,900213900,10500,10500,10500,10500,0
|
|
20230712,180500,900213900,10500,10500,10500,10500,0
|
|
20230712,180400,900213900,10500,10500,10500,10500,0
|
|
20230712,180300,900213900,10500,10500,10500,10500,0
|
|
20230712,180200,900213900,10500,10500,10500,10500,0
|
|
20230712,180100,900213900,10500,10500,10500,10500,0
|
|
20230712,180000,900213900,10500,10500,10500,10500,0
|
|
20230712,175900,900213900,10500,10500,10500,10500,0
|
|
20230712,175800,900213900,10500,10500,10500,10500,0
|
|
20230712,175700,900213900,10500,10500,10500,10500,0
|
|
20230712,175600,900213900,10500,10500,10500,10500,0
|
|
20230712,175500,900213900,10500,10500,10500,10500,0
|
|
20230712,175400,900213900,10500,10500,10500,10500,0
|
|
20230712,175300,900213900,10500,10500,10500,10500,0
|
|
20230712,175200,900213900,10500,10500,10500,10500,0
|
|
20230712,175100,900213900,10500,10500,10500,10500,0
|
|
20230712,175000,900213900,10500,10500,10500,10500,0
|
|
20230712,174900,900213900,10500,10500,10500,10500,0
|
|
20230712,174800,900213900,10500,10500,10500,10500,0
|
|
20230712,174700,900213900,10500,10500,10500,10500,0
|
|
20230712,174600,900213900,10500,10500,10500,10500,0
|
|
20230712,174500,900213900,10500,10500,10500,10500,0
|
|
20230712,174400,900213900,10500,10500,10500,10500,0
|
|
20230712,174300,900213900,10500,10500,10500,10500,0
|
|
20230712,174200,900213900,10500,10500,10500,10500,0
|
|
20230712,174100,900213900,10500,10500,10500,10500,0
|
|
20230712,174000,900213900,10500,10500,10500,10500,0
|
|
20230712,173900,900213900,10500,10500,10500,10500,1046
|
|
20230712,173800,900213900,10500,10500,10500,10500,0
|
|
20230712,173700,900213900,10500,10500,10500,10500,0
|
|
20230712,173600,900213900,10500,10500,10500,10500,0
|
|
20230712,173500,900213900,10500,10500,10500,10500,0
|
|
20230712,173400,900213900,10500,10500,10500,10500,0
|
|
20230712,173300,900213900,10500,10500,10500,10500,0
|
|
20230712,173200,900213900,10500,10500,10500,10500,0
|
|
20230712,173100,900213900,10500,10500,10500,10500,0
|
|
20230712,173000,900213900,10500,10500,10500,10500,0
|
|
20230712,172900,900213900,10500,10500,10500,10500,0
|
|
20230712,172800,900213900,10500,10500,10500,10500,0
|
|
20230712,172700,900213900,10500,10500,10500,10500,0
|
|
20230712,172600,900213900,10500,10500,10500,10500,0
|
|
20230712,172500,900213900,10500,10500,10500,10500,0
|
|
20230712,172400,900213900,10500,10500,10500,10500,0
|
|
20230712,172300,900213900,10500,10500,10500,10500,0
|
|
20230712,172200,900213900,10500,10500,10500,10500,0
|
|
20230712,172100,900213900,10500,10500,10500,10500,0
|
|
20230712,172000,900213900,10500,10500,10500,10500,0
|
|
20230712,171900,900213900,10500,10500,10500,10500,0
|
|
20230712,171800,900213900,10500,10500,10500,10500,0
|
|
20230712,171700,900213900,10500,10500,10500,10500,0
|
|
20230712,171600,900213900,10500,10500,10500,10500,0
|
|
20230712,171500,900213900,10500,10500,10500,10500,0
|
|
20230712,171400,900213900,10500,10500,10500,10500,0
|
|
20230712,171300,900213900,10500,10500,10500,10500,0
|
|
20230712,171200,900213900,10500,10500,10500,10500,0
|
|
20230712,171100,900213900,10500,10500,10500,10500,0
|
|
20230712,171000,900213900,10500,10500,10500,10500,0
|
|
20230712,170900,900213900,10500,10500,10500,10500,1046
|
|
20230712,170800,900213900,10500,10500,10500,10500,0
|
|
20230712,170700,900213900,10500,10500,10500,10500,0
|
|
20230712,170600,900213900,10500,10500,10500,10500,0
|
|
20230712,170500,900213900,10500,10500,10500,10500,0
|
|
20230712,170400,900213900,10500,10500,10500,10500,0
|
|
20230712,170300,900213900,10500,10500,10500,10500,0
|
|
20230712,170200,900213900,10500,10500,10500,10500,0
|
|
20230712,170100,900213900,10500,10500,10500,10500,0
|
|
20230712,170000,900213900,10500,10500,10500,10500,0
|
|
20230712,165900,900213900,10500,10500,10500,10500,0
|
|
20230712,165800,900213900,10500,10500,10500,10500,0
|
|
20230712,165700,900213900,10500,10500,10500,10500,0
|
|
20230712,165600,900213900,10500,10500,10500,10500,0
|
|
20230712,165500,900213900,10500,10500,10500,10500,0
|
|
20230712,165400,900213900,10500,10500,10500,10500,0
|
|
20230712,165300,900213900,10500,10500,10500,10500,0
|
|
20230712,165200,900213900,10500,10500,10500,10500,0
|
|
20230712,165100,900213900,10500,10500,10500,10500,0
|
|
20230712,165000,900213900,10500,10500,10500,10500,0
|
|
20230712,164900,900213900,10500,10500,10500,10500,0
|
|
20230712,164800,900213900,10500,10500,10500,10500,0
|
|
20230712,164700,900213900,10500,10500,10500,10500,0
|
|
20230712,164600,900213900,10500,10500,10500,10500,0
|
|
20230712,164500,900213900,10500,10500,10500,10500,0
|
|
20230712,164400,900213900,10500,10500,10500,10500,0
|
|
20230712,164300,900213900,10500,10500,10500,10500,0
|
|
20230712,164200,900213900,10500,10500,10500,10500,0
|
|
20230712,164100,900213900,10500,10500,10500,10500,0
|
|
20230712,164000,900213900,10500,10500,10500,10500,0
|
|
20230712,163900,900213900,10500,10500,10500,10500,1046
|
|
20230712,163800,900213900,10500,10500,10500,10500,0
|
|
20230712,163700,900213900,10500,10500,10500,10500,0
|
|
20230712,163600,900213900,10500,10500,10500,10500,0
|
|
20230712,163500,900213900,10500,10500,10500,10500,0
|
|
20230712,163400,900213900,10500,10500,10500,10500,0
|
|
20230712,163300,900213900,10500,10500,10500,10500,0
|
|
20230712,163200,900213900,10500,10500,10500,10500,0
|
|
20230712,163100,900213900,10500,10500,10500,10500,0
|
|
20230712,163000,900213900,10500,10500,10500,10500,0
|
|
20230712,162900,900213900,10500,10500,10500,10500,0
|
|
20230712,162800,900213900,10500,10500,10500,10500,0
|
|
20230712,162700,900213900,10500,10500,10500,10500,0
|
|
20230712,162600,900213900,10500,10500,10500,10500,0
|
|
20230712,162500,900213900,10500,10500,10500,10500,0
|
|
20230712,162400,900213900,10500,10500,10500,10500,0
|
|
20230712,162300,900213900,10500,10500,10500,10500,0
|
|
20230712,162200,900213900,10500,10500,10500,10500,0
|
|
20230712,162100,900213900,10500,10500,10500,10500,0
|
|
20230712,162000,900213900,10500,10500,10500,10500,0
|
|
20230712,161900,900213900,10500,10500,10500,10500,0
|
|
20230712,161800,900213900,10500,10500,10500,10500,0
|
|
20230712,161700,900213900,10500,10500,10500,10500,0
|
|
20230712,161600,900213900,10500,10500,10500,10500,0
|
|
20230712,161500,900213900,10500,10500,10500,10500,0
|
|
20230712,161400,900213900,10500,10500,10500,10500,0
|
|
20230712,161300,900213900,10500,10500,10500,10500,0
|
|
20230712,161200,900213900,10500,10500,10500,10500,0
|
|
20230712,161100,900213900,10500,10500,10500,10500,0
|
|
20230712,161000,900213900,10500,10500,10500,10500,0
|
|
20230712,160900,900213900,10500,10500,10500,10500,1046
|
|
20230712,160800,900213900,10500,10500,10500,10500,0
|
|
20230712,160700,900213900,10500,10500,10500,10500,0
|
|
20230712,160600,900213900,10500,10500,10500,10500,0
|
|
20230712,160500,900213900,10500,10500,10500,10500,0
|
|
20230712,160400,900213900,10500,10500,10500,10500,0
|
|
20230712,160300,900213900,10500,10500,10500,10500,0
|
|
20230712,160200,900213900,10500,10500,10500,10500,0
|
|
20230712,160100,900213900,10500,10500,10500,10500,0
|
|
20230712,160000,900213900,10500,10500,10500,10500,0
|
|
20230712,155900,900213900,10500,10500,10500,10500,0
|
|
20230712,155800,900213900,10500,10500,10500,10500,0
|
|
20230712,155700,900213900,10500,10500,10500,10500,0
|
|
20230712,155600,900213900,10500,10500,10500,10500,0
|
|
20230712,155500,900213900,10500,10500,10500,10500,0
|
|
20230712,155400,900213900,10500,10500,10500,10500,0
|
|
20230712,155300,900213900,10500,10500,10500,10500,0
|
|
20230712,155200,900213900,10500,10500,10500,10500,0
|
|
20230712,155100,900213900,10500,10500,10500,10500,0
|
|
20230712,155000,900213900,10500,10500,10500,10500,0
|
|
20230712,154900,900213900,10500,10500,10500,10500,0
|
|
20230712,154800,900213900,10500,10500,10500,10500,0
|
|
20230712,154700,900213900,10500,10500,10500,10500,0
|
|
20230712,154600,900213900,10500,10500,10500,10500,0
|
|
20230712,154500,900213900,10500,10500,10500,10500,0
|
|
20230712,154400,900213900,10500,10500,10500,10500,0
|
|
20230712,154300,900213900,10500,10500,10500,10500,0
|
|
20230712,154200,900213900,10500,10500,10500,10500,0
|
|
20230712,154100,900213900,10500,10500,10500,10500,0
|
|
20230712,154000,900213900,10500,10500,10500,10500,0
|
|
20230712,153900,900213900,10500,10500,10500,10500,1046
|
|
20230712,153800,900213900,10500,10500,10500,10500,0
|
|
20230712,153700,900213900,10500,10500,10500,10500,0
|
|
20230712,153600,900213900,10500,10500,10500,10500,0
|
|
20230712,153500,900213900,10500,10500,10500,10500,0
|
|
20230712,153400,900213900,10500,10500,10500,10500,0
|
|
20230712,153300,900213900,10500,10500,10500,10500,0
|
|
20230712,153200,900213900,10500,10500,10500,10500,0
|
|
20230712,153100,900213900,10500,10500,10500,10500,0
|
|
20230712,153000,900213900,10500,10500,10500,10500,1046
|
|
20230712,152900,889230900,10500,10500,10500,10500,0
|
|
20230712,152800,889230900,10500,10500,10500,10500,0
|
|
20230712,152700,889230900,10500,10500,10500,10500,0
|
|
20230712,152600,889230900,10500,10500,10500,10500,0
|
|
20230712,152500,889230900,10500,10500,10500,10500,0
|
|
20230712,152400,889230900,10500,10500,10500,10500,0
|
|
20230712,152300,889230900,10500,10500,10500,10500,0
|
|
20230712,152200,889230900,10500,10500,10500,10500,0
|
|
20230712,152100,889230900,10500,10500,10500,10500,0
|
|
20230712,152000,889230900,10500,10500,10500,10500,0
|
|
20230712,151900,889230900,10500,10510,10520,10500,127
|
|
20230712,151800,887895890,10480,10480,10480,10480,9
|
|
20230712,151700,887801570,10520,10510,10520,10510,57
|
|
20230712,151600,887202000,10520,10510,10520,10510,31
|
|
20230712,151500,886876180,10510,10470,10510,10470,285
|
|
20230712,151400,883889830,10480,10480,10480,10480,135
|
|
20230712,151300,882475030,10480,10480,10480,10480,599
|
|
20230712,151200,876197510,10480,10480,10480,10480,11
|
|
20230712,151100,876082230,10460,10460,10460,10460,1
|
|
20230712,151000,876071770,10460,10460,10460,10460,1
|
|
20230712,150900,876061310,10460,10460,10460,10460,95
|
|
20230712,150800,875067610,10460,10440,10460,10440,414
|
|
20230712,150700,870737350,10440,10460,10460,10440,741
|
|
20230712,150600,862996600,10460,10460,10460,10460,0
|
|
20230712,150500,862996600,10460,10460,10460,10460,0
|
|
20230712,150400,862996600,10460,10460,10460,10460,0
|
|
20230712,150300,862996600,10460,10460,10460,10460,51
|
|
20230712,150200,862463140,10480,10480,10480,10480,0
|
|
20230712,150100,862463140,10480,10480,10480,10480,0
|
|
20230712,150000,862463140,10480,10480,10480,10450,53
|
|
20230712,145900,861909200,10450,10450,10450,10450,0
|
|
20230712,145800,861909200,10450,10450,10450,10450,163
|
|
20230712,145700,860205850,10470,10470,10470,10470,0
|
|
20230712,145600,860205850,10470,10450,10470,10450,194
|
|
20230712,145500,858176550,10470,10470,10470,10470,0
|
|
20230712,145400,858176550,10470,10470,10470,10470,0
|
|
20230712,145300,858176550,10470,10470,10470,10470,0
|
|
20230712,145200,858176550,10470,10470,10470,10470,224
|
|
20230712,145100,855831270,10440,10450,10450,10440,1000
|
|
20230712,145000,845386150,10450,10450,10450,10450,0
|
|
20230712,144900,845386150,10450,10450,10450,10450,0
|
|
20230712,144800,845386150,10450,10450,10450,10450,50
|
|
20230712,144700,844863650,10460,10460,10460,10460,195
|
|
20230712,144600,842823950,10460,10460,10460,10460,0
|
|
20230712,144500,842823950,10460,10460,10460,10460,50
|
|
20230712,144400,842300950,10460,10460,10460,10460,0
|
|
20230712,144300,842300950,10460,10460,10460,10460,1
|
|
20230712,144200,842290490,10470,10470,10470,10470,0
|
|
20230712,144100,842290490,10470,10480,10480,10470,2300
|
|
20230712,144000,818207240,10490,10490,10490,10490,0
|
|
20230712,143900,818207240,10490,10490,10490,10490,0
|
|
20230712,143800,818207240,10490,10490,10490,10490,0
|
|
20230712,143700,818207240,10490,10490,10490,10480,339
|
|
20230712,143600,814651700,10470,10470,10470,10470,0
|
|
20230712,143500,814651700,10470,10470,10470,10470,0
|
|
20230712,143400,814651700,10470,10470,10470,10470,0
|
|
20230712,143300,814651700,10470,10470,10470,10470,0
|
|
20230712,143200,814651700,10470,10470,10470,10470,1
|
|
20230712,143100,814641230,10460,10430,10460,10430,2287
|
|
20230712,143000,790772640,10430,10430,10430,10430,89
|
|
20230712,142900,789844370,10430,10440,10440,10430,161
|
|
20230712,142800,788163600,10440,10500,10500,10440,2244
|
|
20230712,142700,764710530,10500,10500,10500,10500,0
|
|
20230712,142600,764710530,10500,10500,10500,10500,55
|
|
20230712,142500,764133030,10500,10500,10500,10500,21
|
|
20230712,142400,763912530,10500,10500,10500,10500,10
|
|
20230712,142300,763807530,10500,10500,10500,10500,0
|
|
20230712,142200,763807530,10500,10500,10500,10500,0
|
|
20230712,142100,763807530,10500,10500,10500,10500,14
|
|
20230712,142000,763660530,10500,10520,10520,10500,375
|
|
20230712,141900,759722930,10520,10520,10520,10520,0
|
|
20230712,141800,759722930,10520,10520,10520,10520,0
|
|
20230712,141700,759722930,10520,10520,10520,10520,5
|
|
20230712,141600,759670330,10520,10520,10520,10520,0
|
|
20230712,141500,759670330,10520,10520,10520,10520,0
|
|
20230712,141400,759670330,10520,10520,10520,10520,0
|
|
20230712,141300,759670330,10520,10520,10520,10520,0
|
|
20230712,141200,759670330,10520,10520,10520,10520,1
|
|
20230712,141100,759659810,10510,10510,10510,10510,43
|
|
20230712,141000,759207880,10500,10500,10500,10500,0
|
|
20230712,140900,759207880,10500,10500,10500,10500,0
|
|
20230712,140800,759207880,10500,10510,10510,10500,348
|
|
20230712,140700,755552590,10520,10530,10530,10520,179
|
|
20230712,140600,753668850,10530,10540,10540,10530,156
|
|
20230712,140500,752025920,10530,10530,10530,10530,0
|
|
20230712,140400,752025920,10530,10540,10540,10530,16
|
|
20230712,140300,751857340,10530,10550,10550,10530,385
|
|
20230712,140200,747795990,10540,10540,10540,10540,66
|
|
20230712,140100,747100350,10540,10540,10540,10540,617
|
|
20230712,140000,740597170,10540,10530,10540,10530,5
|
|
20230712,135900,740544500,10500,10520,10520,10500,34
|
|
20230712,135800,740186900,10510,10510,10510,10510,0
|
|
20230712,135700,740186900,10510,10510,10510,10510,34
|
|
20230712,135600,739829560,10500,10500,10500,10500,167
|
|
20230712,135500,738076060,10500,10500,10500,10500,77
|
|
20230712,135400,737267560,10510,10510,10510,10510,9
|
|
20230712,135300,737172970,10510,10510,10510,10510,0
|
|
20230712,135200,737172970,10510,10510,10510,10510,0
|
|
20230712,135100,737172970,10510,10500,10510,10500,25
|
|
20230712,135000,736910270,10500,10500,10500,10500,0
|
|
20230712,134900,736910270,10500,10490,10500,10490,89
|
|
20230712,134800,735976560,10480,10480,10480,10470,248
|
|
20230712,134700,733377530,10480,10500,10500,10480,455
|
|
20230712,134600,728602750,10500,10500,10500,10500,10
|
|
20230712,134500,728497750,10500,10500,10510,10500,477
|
|
20230712,134400,723484800,10500,10500,10500,10500,98
|
|
20230712,134300,722455800,10500,10500,10500,10500,12
|
|
20230712,134200,722329800,10500,10500,10500,10500,30
|
|
20230712,134100,722014800,10500,10500,10500,10500,0
|
|
20230712,134000,722014800,10500,10500,10500,10500,0
|
|
20230712,133900,722014800,10500,10500,10500,10500,0
|
|
20230712,133800,722014800,10500,10500,10500,10500,1
|
|
20230712,133700,722004300,10500,10500,10500,10500,62
|
|
20230712,133600,721353300,10500,10500,10500,10500,100
|
|
20230712,133500,720303300,10500,10490,10500,10490,713
|
|
20230712,133400,712816900,10500,10500,10500,10500,75
|
|
20230712,133300,712029400,10500,10500,10500,10500,65
|
|
20230712,133200,711346900,10500,10500,10500,10500,0
|
|
20230712,133100,711346900,10500,10500,10500,10500,101
|
|
20230712,133000,710286400,10510,10510,10510,10510,4
|
|
20230712,132900,710244360,10510,10530,10530,10510,2670
|
|
20230712,132800,682161880,10530,10560,10560,10530,1863
|
|
20230712,132700,662520750,10580,10580,10580,10580,0
|
|
20230712,132600,662520750,10580,10580,10580,10580,0
|
|
20230712,132500,662520750,10580,10580,10580,10580,1
|
|
20230712,132400,662510170,10580,10580,10580,10580,0
|
|
20230712,132300,662510170,10580,10580,10580,10580,0
|
|
20230712,132200,662510170,10580,10580,10580,10580,0
|
|
20230712,132100,662510170,10580,10580,10580,10580,0
|
|
20230712,132000,662510170,10580,10580,10580,10580,0
|
|
20230712,131900,662510170,10580,10580,10580,10580,1
|
|
20230712,131800,662499590,10580,10580,10580,10580,0
|
|
20230712,131700,662499590,10580,10570,10580,10570,10
|
|
20230712,131600,662393810,10580,10580,10580,10580,0
|
|
20230712,131500,662393810,10580,10580,10580,10580,0
|
|
20230712,131400,662393810,10580,10560,10580,10560,17
|
|
20230712,131300,662213990,10570,10570,10570,10570,124
|
|
20230712,131200,660903310,10570,10570,10570,10570,0
|
|
20230712,131100,660903310,10570,10570,10570,10570,85
|
|
20230712,131000,660004860,10570,10570,10570,10570,0
|
|
20230712,130900,660004860,10570,10570,10570,10570,105
|
|
20230712,130800,658895010,10570,10590,10590,10570,1432
|
|
20230712,130700,643733570,10600,10600,10600,10600,0
|
|
20230712,130600,643733570,10600,10600,10600,10600,0
|
|
20230712,130500,643733570,10600,10600,10600,10600,0
|
|
20230712,130400,643733570,10600,10600,10600,10600,0
|
|
20230712,130300,643733570,10600,10600,10600,10600,44
|
|
20230712,130200,643267170,10600,10600,10600,10600,276
|
|
20230712,130100,640341570,10610,10610,10610,10610,40
|
|
20230712,130000,639917170,10610,10610,10610,10610,5
|
|
20230712,125900,639864120,10610,10610,10610,10610,11
|
|
20230712,125800,639747410,10610,10610,10610,10610,742
|
|
20230712,125700,631874790,10630,10620,10630,10620,266
|
|
20230712,125600,629049850,10630,10630,10630,10630,2
|
|
20230712,125500,629028590,10640,10640,10640,10640,0
|
|
20230712,125400,629028590,10640,10640,10640,10640,1
|
|
20230712,125300,629017950,10630,10630,10630,10630,4
|
|
20230712,125200,628975430,10630,10630,10630,10630,80
|
|
20230712,125100,628125030,10630,10630,10630,10630,0
|
|
20230712,125000,628125030,10630,10630,10630,10630,94
|
|
20230712,124900,627125810,10630,10630,10630,10630,0
|
|
20230712,124800,627125810,10630,10630,10630,10630,84
|
|
20230712,124700,626232890,10630,10630,10630,10630,11
|
|
20230712,124600,626115960,10630,10630,10630,10630,389
|
|
20230712,124500,621980890,10620,10620,10620,10620,0
|
|
20230712,124400,621980890,10620,10620,10620,10620,285
|
|
20230712,124300,618954190,10610,10610,10610,10610,0
|
|
20230712,124200,618954190,10610,10610,10610,10610,0
|
|
20230712,124100,618954190,10610,10610,10610,10610,291
|
|
20230712,124000,615866680,10610,10610,10610,10610,10
|
|
20230712,123900,615760580,10620,10620,10620,10620,1
|
|
20230712,123800,615749960,10600,10600,10600,10600,85
|
|
20230712,123700,614848960,10570,10570,10570,10570,0
|
|
20230712,123600,614848960,10570,10570,10570,10570,0
|
|
20230712,123500,614848960,10570,10570,10570,10570,21
|
|
20230712,123400,614626990,10570,10580,10580,10570,500
|
|
20230712,123300,609340490,10580,10580,10580,10580,243
|
|
20230712,123200,606769550,10590,10590,10590,10590,144
|
|
20230712,123100,605244590,10600,10600,10600,10600,0
|
|
20230712,123000,605244590,10600,10600,10600,10600,0
|
|
20230712,122900,605244590,10600,10600,10600,10600,5
|
|
20230712,122800,605191590,10600,10600,10600,10600,0
|
|
20230712,122700,605191590,10600,10600,10600,10600,10
|
|
20230712,122600,605085590,10600,10610,10610,10600,30
|
|
20230712,122500,604767460,10610,10610,10610,10610,0
|
|
20230712,122400,604767460,10610,10610,10610,10610,123
|
|
20230712,122300,603462430,10610,10610,10610,10610,1
|
|
20230712,122200,603451820,10610,10610,10610,10610,5
|
|
20230712,122100,603398770,10610,10610,10610,10610,0
|
|
20230712,122000,603398770,10610,10610,10610,10610,0
|
|
20230712,121900,603398770,10610,10610,10610,10610,1
|
|
20230712,121800,603388160,10620,10620,10620,10620,0
|
|
20230712,121700,603388160,10620,10620,10620,10620,0
|
|
20230712,121600,603388160,10620,10620,10620,10620,29
|
|
20230712,121500,603080180,10620,10610,10620,10610,13
|
|
20230712,121400,602942220,10610,10610,10610,10610,24
|
|
20230712,121300,602687580,10620,10600,10620,10600,407
|
|
20230712,121200,598366850,10600,10600,10600,10600,1
|
|
20230712,121100,598356250,10600,10600,10600,10600,1
|
|
20230712,121000,598345650,10600,10600,10600,10600,0
|
|
20230712,120900,598345650,10600,10600,10600,10600,48
|
|
20230712,120800,597836850,10600,10600,10600,10600,20
|
|
20230712,120700,597624850,10600,10600,10600,10600,0
|
|
20230712,120600,597624850,10600,10600,10600,10600,100
|
|
20230712,120500,596564850,10600,10600,10600,10600,0
|
|
20230712,120400,596564850,10600,10600,10600,10600,0
|
|
20230712,120300,596564850,10600,10600,10600,10600,0
|
|
20230712,120200,596564850,10600,10600,10600,10600,157
|
|
20230712,120100,594900650,10600,10600,10600,10600,0
|
|
20230712,120000,594900650,10600,10600,10600,10600,0
|
|
20230712,115900,594900650,10600,10600,10600,10600,1
|
|
20230712,115800,594890050,10600,10600,10600,10600,113
|
|
20230712,115700,593692250,10610,10610,10610,10610,0
|
|
20230712,115600,593692250,10610,10610,10610,10610,138
|
|
20230712,115500,592228070,10610,10620,10620,10610,139
|
|
20230712,115400,590753230,10620,10620,10620,10620,9
|
|
20230712,115300,590657650,10610,10610,10610,10610,0
|
|
20230712,115200,590657650,10610,10610,10610,10610,0
|
|
20230712,115100,590657650,10610,10610,10610,10610,4
|
|
20230712,115000,590615210,10610,10610,10610,10610,0
|
|
20230712,114900,590615210,10610,10610,10610,10610,0
|
|
20230712,114800,590615210,10610,10610,10610,10610,2
|
|
20230712,114700,590593990,10610,10610,10610,10610,1
|
|
20230712,114600,590583380,10610,10610,10610,10610,0
|
|
20230712,114500,590583380,10610,10600,10610,10600,14
|
|
20230712,114400,590434850,10610,10610,10610,10610,0
|
|
20230712,114300,590434850,10610,10610,10610,10610,19
|
|
20230712,114200,590233260,10610,10610,10610,10610,77
|
|
20230712,114100,589416290,10610,10610,10610,10600,262
|
|
20230712,114000,586636870,10620,10620,10620,10620,48
|
|
20230712,113900,586127110,10620,10620,10620,10620,0
|
|
20230712,113800,586127110,10620,10620,10620,10620,0
|
|
20230712,113700,586127110,10620,10610,10620,10610,30
|
|
20230712,113600,585808610,10610,10610,10610,10610,500
|
|
20230712,113500,580503610,10610,10610,10610,10610,0
|
|
20230712,113400,580503610,10610,10610,10610,10610,0
|
|
20230712,113300,580503610,10610,10610,10610,10610,0
|
|
20230712,113200,580503610,10610,10610,10610,10610,0
|
|
20230712,113100,580503610,10610,10610,10610,10610,90
|
|
20230712,113000,579548710,10620,10620,10620,10620,403
|
|
20230712,112900,575268850,10630,10630,10630,10630,0
|
|
20230712,112800,575268850,10630,10630,10630,10630,0
|
|
20230712,112700,575268850,10630,10630,10630,10630,106
|
|
20230712,112600,574142070,10630,10620,10630,10620,72
|
|
20230712,112500,573377170,10620,10620,10620,10620,500
|
|
20230712,112400,568067170,10610,10610,10610,10610,50
|
|
20230712,112300,567536670,10620,10620,10620,10620,100
|
|
20230712,112200,566474670,10610,10610,10610,10610,200
|
|
20230712,112100,564352670,10610,10610,10610,10610,147
|
|
20230712,112000,562793000,10620,10620,10620,10620,0
|
|
20230712,111900,562793000,10620,10620,10620,10620,296
|
|
20230712,111800,559649480,10620,10620,10620,10620,20
|
|
20230712,111700,559437080,10630,10630,10630,10630,0
|
|
20230712,111600,559437080,10630,10630,10630,10630,0
|
|
20230712,111500,559437080,10630,10620,10630,10620,15
|
|
20230712,111400,559277730,10620,10620,10620,10620,1
|
|
20230712,111300,559267110,10620,10620,10620,10620,2
|
|
20230712,111200,559245870,10620,10620,10620,10620,6
|
|
20230712,111100,559182150,10620,10620,10620,10620,7
|
|
20230712,111000,559107810,10630,10620,10630,10620,30
|
|
20230712,110900,558789030,10630,10620,10630,10620,164
|
|
20230712,110800,557047090,10620,10620,10620,10620,162
|
|
20230712,110700,555326650,10630,10630,10630,10630,0
|
|
20230712,110600,555326650,10630,10630,10630,10630,51
|
|
20230712,110500,554784520,10630,10630,10630,10630,53
|
|
20230712,110400,554221130,10630,10630,10630,10630,3
|
|
20230712,110300,554189240,10630,10630,10630,10630,52
|
|
20230712,110200,553636480,10640,10650,10650,10640,99
|
|
20230712,110100,552582890,10660,10650,10660,10650,99
|
|
20230712,110000,551528530,10650,10660,10660,10650,53
|
|
20230712,105900,550964000,10660,10660,10660,10660,63
|
|
20230712,105800,550292420,10660,10660,10660,10660,0
|
|
20230712,105700,550292420,10660,10660,10660,10660,2
|
|
20230712,105600,550271100,10660,10660,10660,10660,10
|
|
20230712,105500,550164500,10660,10670,10670,10660,15
|
|
20230712,105400,550004550,10670,10670,10670,10670,626
|
|
20230712,105300,543325130,10670,10660,10670,10660,200
|
|
20230712,105200,541191150,10670,10670,10670,10670,50
|
|
20230712,105100,540657650,10650,10650,10660,10650,689
|
|
20230712,105000,533313270,10650,10650,10650,10650,6
|
|
20230712,104900,533249370,10650,10650,10650,10650,2
|
|
20230712,104800,533228070,10650,10650,10650,10650,292
|
|
20230712,104700,530118270,10650,10660,10660,10650,808
|
|
20230712,104600,521512070,10660,10660,10660,10660,49
|
|
20230712,104500,520989730,10660,10660,10660,10660,74
|
|
20230712,104400,520200890,10660,10660,10660,10660,0
|
|
20230712,104300,520200890,10660,10660,10660,10660,150
|
|
20230712,104200,518601890,10680,10680,10680,10680,0
|
|
20230712,104100,518601890,10680,10680,10680,10680,5
|
|
20230712,104000,518548490,10680,10640,10680,10640,1631
|
|
20230712,103900,501157000,10640,10640,10640,10640,1
|
|
20230712,103800,501146360,10640,10620,10640,10620,877
|
|
20230712,103700,491823880,10600,10600,10600,10600,2646
|
|
20230712,103600,463776280,10570,10590,10590,10570,218
|
|
20230712,103500,461467740,10570,10570,10570,10570,1
|
|
20230712,103400,461457170,10570,10570,10570,10570,225
|
|
20230712,103300,459078920,10570,10580,10580,10570,500
|
|
20230712,103200,453791090,10590,10590,10590,10590,0
|
|
20230712,103100,453791090,10590,10590,10590,10590,0
|
|
20230712,103000,453791090,10590,10590,10590,10590,100
|
|
20230712,102900,452732090,10600,10600,10600,10600,1
|
|
20230712,102800,452721490,10620,10620,10620,10620,0
|
|
20230712,102700,452721490,10620,10620,10620,10620,1
|
|
20230712,102600,452710870,10560,10560,10560,10560,0
|
|
20230712,102500,452710870,10560,10560,10560,10560,200
|
|
20230712,102400,450598870,10560,10600,10600,10560,1000
|
|
20230712,102300,440019160,10630,10630,10630,10630,5
|
|
20230712,102200,439966010,10630,10630,10630,10630,0
|
|
20230712,102100,439966010,10630,10630,10630,10630,0
|
|
20230712,102000,439966010,10630,10630,10630,10630,1
|
|
20230712,101900,439955380,10640,10630,10640,10590,501
|
|
20230712,101800,434643280,10630,10630,10640,10630,1008
|
|
20230712,101700,423926660,10630,10630,10630,10630,11
|
|
20230712,101600,423809730,10630,10630,10630,10630,0
|
|
20230712,101500,423809730,10630,10630,10630,10630,368
|
|
20230712,101400,419897890,10630,10630,10630,10630,0
|
|
20230712,101300,419897890,10630,10620,10630,10620,211
|
|
20230712,101200,417656960,10630,10630,10630,10630,29
|
|
20230712,101100,417348690,10620,10620,10620,10620,0
|
|
20230712,101000,417348690,10620,10620,10620,10620,100
|
|
20230712,100900,416286690,10620,10620,10620,10620,0
|
|
20230712,100800,416286690,10620,10620,10620,10620,10
|
|
20230712,100700,416180490,10620,10620,10620,10620,26
|
|
20230712,100600,415904370,10630,10620,10630,10620,38
|
|
20230712,100500,415500590,10630,10630,10630,10630,2
|
|
20230712,100400,415479330,10620,10610,10620,10610,223
|
|
20230712,100300,413113070,10610,10620,10620,10610,757
|
|
20230712,100200,405074230,10620,10610,10630,10610,335
|
|
20230712,100100,401516730,10610,10610,10610,10600,760
|
|
20230712,100000,393458230,10620,10630,10630,10620,511
|
|
20230712,095900,388027360,10630,10630,10630,10630,0
|
|
20230712,095800,388027360,10630,10630,10630,10630,0
|
|
20230712,095700,388027360,10630,10630,10630,10630,3
|
|
20230712,095600,387995470,10630,10620,10630,10620,116
|
|
20230712,095500,386763520,10620,10620,10620,10620,0
|
|
20230712,095400,386763520,10620,10620,10620,10620,10
|
|
20230712,095300,386657320,10620,10620,10620,10620,0
|
|
20230712,095200,386657320,10620,10620,10620,10620,171
|
|
20230712,095100,384841300,10620,10620,10620,10620,366
|
|
20230712,095000,380954380,10620,10670,10670,10620,496
|
|
20230712,094900,375671480,10670,10650,10670,10650,67
|
|
20230712,094800,374957670,10650,10650,10650,10650,412
|
|
20230712,094700,370569870,10650,10640,10650,10640,68
|
|
20230712,094600,369845700,10640,10620,10640,10620,1311
|
|
20230712,094500,355913110,10620,10580,10620,10580,3591
|
|
20230712,094400,317866050,10580,10590,10590,10580,111
|
|
20230712,094300,316691250,10580,10580,10590,10580,1062
|
|
20230712,094200,305454920,10570,10520,10570,10510,2552
|
|
20230712,094100,278542160,10520,10520,10520,10500,1001
|
|
20230712,094000,268023940,10520,10520,10520,10520,130
|
|
20230712,093900,266656340,10530,10530,10530,10530,160
|
|
20230712,093800,264971540,10550,10530,10550,10530,300
|
|
20230712,093700,261809880,10530,10530,10530,10520,106
|
|
20230712,093600,260694440,10530,10540,10540,10530,189
|
|
20230712,093500,258704240,10540,10550,10550,10540,200
|
|
20230712,093400,256595740,10550,10550,10560,10550,917
|
|
20230712,093300,246921340,10550,10560,10560,10550,118
|
|
20230712,093200,245676350,10560,10570,10590,10550,3502
|
|
20230712,093100,208668160,10580,10550,10580,10550,1143
|
|
20230712,093000,196582580,10540,10530,10540,10530,495
|
|
20230712,092900,191365290,10530,10540,10540,10530,217
|
|
20230712,092800,189079710,10540,10530,10540,10530,11
|
|
20230712,092700,188963850,10530,10540,10540,10530,150
|
|
20230712,092600,187382860,10540,10530,10540,10530,390
|
|
20230712,092500,183272500,10540,10540,10540,10540,30
|
|
20230712,092400,182956300,10530,10540,10540,10530,1406
|
|
20230712,092300,168145780,10540,10540,10540,10540,1
|
|
20230712,092200,168135240,10550,10560,10560,10550,1043
|
|
20230712,092100,157123270,10560,10560,10560,10560,307
|
|
20230712,092000,153881350,10570,10580,10580,10570,124
|
|
20230712,091900,152570580,10570,10580,10580,10570,13
|
|
20230712,091800,152433140,10580,10580,10590,10580,1228
|
|
20230712,091700,139438620,10580,10580,10580,10560,347
|
|
20230712,091600,135770730,10590,10580,10590,10570,845
|
|
20230712,091500,126829630,10580,10580,10580,10570,690
|
|
20230712,091400,119529460,10570,10570,10580,10560,622
|
|
20230712,091300,112953380,10560,10530,10570,10530,1879
|
|
20230712,091200,93140320,10550,10540,10550,10540,1538
|
|
20230712,091100,76916540,10520,10520,10550,10520,3217
|
|
20230712,091000,43009130,10520,10500,10520,10490,248
|
|
20230712,090900,40404100,10490,10480,10490,10480,27
|
|
20230712,090800,40121040,10480,10490,10490,10480,30
|
|
20230712,090700,39806620,10500,10480,10500,10480,175
|
|
20230712,090600,37972130,10480,10520,10520,10480,886
|
|
20230712,090500,28674380,10520,10530,10530,10520,36
|
|
20230712,090400,28295640,10530,10540,10540,10500,395
|
|
20230712,090300,24143320,10510,10480,10520,10480,459
|
|
20230712,090200,19328750,10480,10480,10480,10480,66
|
|
20230712,090100,18637070,10470,10490,10490,10470,93
|
|
20230712,090000,17662300,10460,10490,10500,10460,1684
|