596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185300,595049020,9750,9750,9750,9750,1006
|
|
20230706,185200,595049020,9750,9750,9750,9750,0
|
|
20230706,185100,595049020,9750,9750,9750,9750,0
|
|
20230706,185000,595049020,9750,9750,9750,9750,0
|
|
20230706,184900,595049020,9750,9750,9750,9750,0
|
|
20230706,184800,595049020,9750,9750,9750,9750,0
|
|
20230706,184700,595049020,9750,9750,9750,9750,0
|
|
20230706,184600,595049020,9750,9750,9750,9750,0
|
|
20230706,184500,595049020,9750,9750,9750,9750,0
|
|
20230706,184400,595049020,9750,9750,9750,9750,0
|
|
20230706,184300,595049020,9750,9750,9750,9750,0
|
|
20230706,184200,595049020,9750,9750,9750,9750,0
|
|
20230706,184100,595049020,9750,9750,9750,9750,0
|
|
20230706,184000,595049020,9750,9750,9750,9750,0
|
|
20230706,183900,595049020,9750,9750,9750,9750,0
|
|
20230706,183800,595049020,9750,9750,9750,9750,0
|
|
20230706,183700,595049020,9750,9750,9750,9750,0
|
|
20230706,183600,595049020,9750,9750,9750,9750,0
|
|
20230706,183500,595049020,9750,9750,9750,9750,0
|
|
20230706,183400,595049020,9750,9750,9750,9750,0
|
|
20230706,183300,595049020,9750,9750,9750,9750,0
|
|
20230706,183200,595049020,9750,9750,9750,9750,0
|
|
20230706,183100,595049020,9750,9750,9750,9750,0
|
|
20230706,183000,595049020,9750,9750,9750,9750,0
|
|
20230706,182900,595049020,9750,9750,9750,9750,0
|
|
20230706,182800,595049020,9750,9750,9750,9750,0
|
|
20230706,182700,595049020,9750,9750,9750,9750,0
|
|
20230706,182600,595049020,9750,9750,9750,9750,0
|
|
20230706,182500,595049020,9750,9750,9750,9750,0
|
|
20230706,182400,595049020,9750,9750,9750,9750,0
|
|
20230706,182300,595049020,9750,9750,9750,9750,1006
|
|
20230706,182200,595049020,9750,9750,9750,9750,0
|
|
20230706,182100,595049020,9750,9750,9750,9750,0
|
|
20230706,182000,595049020,9750,9750,9750,9750,0
|
|
20230706,181900,595049020,9750,9750,9750,9750,0
|
|
20230706,181800,595049020,9750,9750,9750,9750,0
|
|
20230706,181700,595049020,9750,9750,9750,9750,0
|
|
20230706,181600,595049020,9750,9750,9750,9750,0
|
|
20230706,181500,595049020,9750,9750,9750,9750,0
|
|
20230706,181400,595049020,9750,9750,9750,9750,0
|
|
20230706,181300,595049020,9750,9750,9750,9750,0
|
|
20230706,181200,595049020,9750,9750,9750,9750,0
|
|
20230706,181100,595049020,9750,9750,9750,9750,0
|
|
20230706,181000,595049020,9750,9750,9750,9750,0
|
|
20230706,180900,595049020,9750,9750,9750,9750,0
|
|
20230706,180800,595049020,9750,9750,9750,9750,0
|
|
20230706,180700,595049020,9750,9750,9750,9750,0
|
|
20230706,180600,595049020,9750,9750,9750,9750,0
|
|
20230706,180500,595049020,9750,9750,9750,9750,0
|
|
20230706,180400,595049020,9750,9750,9750,9750,0
|
|
20230706,180300,595049020,9750,9750,9750,9750,0
|
|
20230706,180200,595049020,9750,9750,9750,9750,0
|
|
20230706,180100,595049020,9750,9750,9750,9750,0
|
|
20230706,180000,595049020,9750,9750,9750,9750,0
|
|
20230706,175900,595049020,9750,9750,9750,9750,0
|
|
20230706,175800,595049020,9750,9750,9750,9750,0
|
|
20230706,175700,595049020,9750,9750,9750,9750,0
|
|
20230706,175600,595049020,9750,9750,9750,9750,0
|
|
20230706,175500,595049020,9750,9750,9750,9750,0
|
|
20230706,175400,595049020,9750,9750,9750,9750,0
|
|
20230706,175300,595049020,9750,9750,9750,9750,1006
|
|
20230706,175200,595049020,9750,9750,9750,9750,0
|
|
20230706,175100,595049020,9750,9750,9750,9750,0
|
|
20230706,175000,595049020,9750,9750,9750,9750,0
|
|
20230706,174900,595049020,9750,9750,9750,9750,0
|
|
20230706,174800,595049020,9750,9750,9750,9750,0
|
|
20230706,174700,595049020,9750,9750,9750,9750,0
|
|
20230706,174600,595049020,9750,9750,9750,9750,0
|
|
20230706,174500,595049020,9750,9750,9750,9750,0
|
|
20230706,174400,595049020,9750,9750,9750,9750,0
|
|
20230706,174300,595049020,9750,9750,9750,9750,0
|
|
20230706,174200,595049020,9750,9750,9750,9750,0
|
|
20230706,174100,595049020,9750,9750,9750,9750,0
|
|
20230706,174000,595049020,9750,9750,9750,9750,0
|
|
20230706,173900,595049020,9750,9750,9750,9750,0
|
|
20230706,173800,595049020,9750,9750,9750,9750,0
|
|
20230706,173700,595049020,9750,9750,9750,9750,0
|
|
20230706,173600,595049020,9750,9750,9750,9750,0
|
|
20230706,173500,595049020,9750,9750,9750,9750,0
|
|
20230706,173400,595049020,9750,9750,9750,9750,0
|
|
20230706,173300,595049020,9750,9750,9750,9750,0
|
|
20230706,173200,595049020,9750,9750,9750,9750,0
|
|
20230706,173100,595049020,9750,9750,9750,9750,0
|
|
20230706,173000,595049020,9750,9750,9750,9750,0
|
|
20230706,172900,595049020,9750,9750,9750,9750,0
|
|
20230706,172800,595049020,9750,9750,9750,9750,0
|
|
20230706,172700,595049020,9750,9750,9750,9750,0
|
|
20230706,172600,595049020,9750,9750,9750,9750,0
|
|
20230706,172500,595049020,9750,9750,9750,9750,0
|
|
20230706,172400,595049020,9750,9750,9750,9750,0
|
|
20230706,172300,595049020,9750,9750,9750,9750,1006
|
|
20230706,172200,595049020,9750,9750,9750,9750,0
|
|
20230706,172100,595049020,9750,9750,9750,9750,0
|
|
20230706,172000,595049020,9750,9750,9750,9750,0
|
|
20230706,171900,595049020,9750,9750,9750,9750,0
|
|
20230706,171800,595049020,9750,9750,9750,9750,0
|
|
20230706,171700,595049020,9750,9750,9750,9750,0
|
|
20230706,171600,595049020,9750,9750,9750,9750,0
|
|
20230706,171500,595049020,9750,9750,9750,9750,0
|
|
20230706,171400,595049020,9750,9750,9750,9750,0
|
|
20230706,171300,595049020,9750,9750,9750,9750,0
|
|
20230706,171200,595049020,9750,9750,9750,9750,0
|
|
20230706,171100,595049020,9750,9750,9750,9750,0
|
|
20230706,171000,595049020,9750,9750,9750,9750,0
|
|
20230706,170900,595049020,9750,9750,9750,9750,0
|
|
20230706,170800,595049020,9750,9750,9750,9750,0
|
|
20230706,170700,595049020,9750,9750,9750,9750,0
|
|
20230706,170600,595049020,9750,9750,9750,9750,0
|
|
20230706,170500,595049020,9750,9750,9750,9750,0
|
|
20230706,170400,595049020,9750,9750,9750,9750,0
|
|
20230706,170300,595049020,9750,9750,9750,9750,0
|
|
20230706,170200,595049020,9750,9750,9750,9750,0
|
|
20230706,170100,595049020,9750,9750,9750,9750,0
|
|
20230706,170000,595049020,9750,9750,9750,9750,0
|
|
20230706,165900,595049020,9750,9750,9750,9750,0
|
|
20230706,165800,595049020,9750,9750,9750,9750,0
|
|
20230706,165700,595049020,9750,9750,9750,9750,0
|
|
20230706,165600,595049020,9750,9750,9750,9750,0
|
|
20230706,165500,595049020,9750,9750,9750,9750,0
|
|
20230706,165400,595049020,9750,9750,9750,9750,0
|
|
20230706,165300,595049020,9750,9750,9750,9750,1006
|
|
20230706,165200,595049020,9750,9750,9750,9750,0
|
|
20230706,165100,595049020,9750,9750,9750,9750,0
|
|
20230706,165000,595049020,9750,9750,9750,9750,0
|
|
20230706,164900,595049020,9750,9750,9750,9750,0
|
|
20230706,164800,595049020,9750,9750,9750,9750,0
|
|
20230706,164700,595049020,9750,9750,9750,9750,0
|
|
20230706,164600,595049020,9750,9750,9750,9750,0
|
|
20230706,164500,595049020,9750,9750,9750,9750,0
|
|
20230706,164400,595049020,9750,9750,9750,9750,0
|
|
20230706,164300,595049020,9750,9750,9750,9750,0
|
|
20230706,164200,595049020,9750,9750,9750,9750,0
|
|
20230706,164100,595049020,9750,9750,9750,9750,0
|
|
20230706,164000,595049020,9750,9750,9750,9750,0
|
|
20230706,163900,595049020,9750,9750,9750,9750,0
|
|
20230706,163800,595049020,9750,9750,9750,9750,0
|
|
20230706,163700,595049020,9750,9750,9750,9750,0
|
|
20230706,163600,595049020,9750,9750,9750,9750,0
|
|
20230706,163500,595049020,9750,9750,9750,9750,0
|
|
20230706,163400,595049020,9750,9750,9750,9750,0
|
|
20230706,163300,595049020,9750,9750,9750,9750,0
|
|
20230706,163200,595049020,9750,9750,9750,9750,0
|
|
20230706,163100,595049020,9750,9750,9750,9750,0
|
|
20230706,163000,595049020,9750,9750,9750,9750,0
|
|
20230706,162900,595049020,9750,9750,9750,9750,0
|
|
20230706,162800,595049020,9750,9750,9750,9750,0
|
|
20230706,162700,595049020,9750,9750,9750,9750,0
|
|
20230706,162600,595049020,9750,9750,9750,9750,0
|
|
20230706,162500,595049020,9750,9750,9750,9750,0
|
|
20230706,162400,595049020,9750,9750,9750,9750,0
|
|
20230706,162300,595049020,9750,9750,9750,9750,1006
|
|
20230706,162200,595049020,9750,9750,9750,9750,0
|
|
20230706,162100,595049020,9750,9750,9750,9750,0
|
|
20230706,162000,595049020,9750,9750,9750,9750,0
|
|
20230706,161900,595049020,9750,9750,9750,9750,0
|
|
20230706,161800,595049020,9750,9750,9750,9750,0
|
|
20230706,161700,595049020,9750,9750,9750,9750,0
|
|
20230706,161600,595049020,9750,9750,9750,9750,0
|
|
20230706,161500,595049020,9750,9750,9750,9750,0
|
|
20230706,161400,595049020,9750,9750,9750,9750,0
|
|
20230706,161300,595049020,9750,9750,9750,9750,0
|
|
20230706,161200,595049020,9750,9750,9750,9750,0
|
|
20230706,161100,595049020,9750,9750,9750,9750,0
|
|
20230706,161000,595049020,9750,9750,9750,9750,0
|
|
20230706,160900,595049020,9750,9750,9750,9750,0
|
|
20230706,160800,595049020,9750,9750,9750,9750,0
|
|
20230706,160700,595049020,9750,9750,9750,9750,0
|
|
20230706,160600,595049020,9750,9750,9750,9750,0
|
|
20230706,160500,595049020,9750,9750,9750,9750,0
|
|
20230706,160400,595049020,9750,9750,9750,9750,0
|
|
20230706,160300,595049020,9750,9750,9750,9750,0
|
|
20230706,160200,595049020,9750,9750,9750,9750,0
|
|
20230706,160100,595049020,9750,9750,9750,9750,0
|
|
20230706,160000,595049020,9750,9750,9750,9750,0
|
|
20230706,155900,595049020,9750,9750,9750,9750,0
|
|
20230706,155800,595049020,9750,9750,9750,9750,0
|
|
20230706,155700,595049020,9750,9750,9750,9750,0
|
|
20230706,155600,595049020,9750,9750,9750,9750,0
|
|
20230706,155500,595049020,9750,9750,9750,9750,0
|
|
20230706,155400,595049020,9750,9750,9750,9750,0
|
|
20230706,155300,595049020,9750,9750,9750,9750,1006
|
|
20230706,155200,595049020,9750,9750,9750,9750,0
|
|
20230706,155100,595049020,9750,9750,9750,9750,0
|
|
20230706,155000,595049020,9750,9750,9750,9750,0
|
|
20230706,154900,595049020,9750,9750,9750,9750,0
|
|
20230706,154800,595049020,9750,9750,9750,9750,0
|
|
20230706,154700,595049020,9750,9750,9750,9750,0
|
|
20230706,154600,595049020,9750,9750,9750,9750,0
|
|
20230706,154500,595049020,9750,9750,9750,9750,0
|
|
20230706,154400,595049020,9750,9750,9750,9750,0
|
|
20230706,154300,595049020,9750,9750,9750,9750,0
|
|
20230706,154200,595049020,9750,9750,9750,9750,0
|
|
20230706,154100,595049020,9750,9750,9750,9750,0
|
|
20230706,154000,595049020,9750,9750,9750,9750,0
|
|
20230706,153900,595049020,9750,9750,9750,9750,0
|
|
20230706,153800,595049020,9750,9750,9750,9750,0
|
|
20230706,153700,595049020,9750,9750,9750,9750,0
|
|
20230706,153600,595049020,9750,9750,9750,9750,0
|
|
20230706,153500,595049020,9750,9750,9750,9750,0
|
|
20230706,153400,595049020,9750,9750,9750,9750,0
|
|
20230706,153300,595049020,9750,9750,9750,9750,0
|
|
20230706,153200,595049020,9750,9750,9750,9750,0
|
|
20230706,153100,595049020,9750,9750,9750,9750,0
|
|
20230706,153000,595049020,9750,9750,9750,9750,1006
|
|
20230706,152900,585240520,9670,9670,9670,9670,0
|
|
20230706,152800,585240520,9670,9670,9670,9670,0
|
|
20230706,152700,585240520,9670,9670,9670,9670,0
|
|
20230706,152600,585240520,9670,9670,9670,9670,0
|
|
20230706,152500,585240520,9670,9670,9670,9670,0
|
|
20230706,152400,585240520,9670,9670,9670,9670,0
|
|
20230706,152300,585240520,9670,9670,9670,9670,0
|
|
20230706,152200,585240520,9670,9670,9670,9670,0
|
|
20230706,152100,585240520,9670,9670,9670,9670,0
|
|
20230706,152000,585240520,9670,9670,9670,9670,0
|
|
20230706,151900,585240520,9670,9670,9670,9650,146
|
|
20230706,151800,583831160,9680,9680,9680,9680,1
|
|
20230706,151700,583821480,9650,9650,9650,9650,0
|
|
20230706,151600,583821480,9650,9660,9660,9650,477
|
|
20230706,151500,579217390,9650,9650,9650,9650,100
|
|
20230706,151400,578252390,9640,9640,9640,9640,20
|
|
20230706,151300,578059590,9620,9620,9620,9620,0
|
|
20230706,151200,578059590,9620,9670,9670,9610,3267
|
|
20230706,151100,546562580,9680,9680,9680,9680,3
|
|
20230706,151000,546533540,9680,9680,9680,9680,0
|
|
20230706,150900,546533540,9680,9680,9680,9680,0
|
|
20230706,150800,546533540,9680,9680,9680,9680,0
|
|
20230706,150700,546533540,9680,9680,9680,9680,37
|
|
20230706,150600,546175380,9680,9680,9680,9680,27
|
|
20230706,150500,545914020,9680,9680,9680,9680,0
|
|
20230706,150400,545914020,9680,9700,9700,9680,12
|
|
20230706,150300,545797820,9700,9720,9720,9700,3
|
|
20230706,150200,545768700,9700,9700,9700,9700,11
|
|
20230706,150100,545662000,9700,9700,9700,9680,76
|
|
20230706,150000,544925400,9710,9720,9720,9710,570
|
|
20230706,145900,539390350,9730,9730,9730,9730,7
|
|
20230706,145800,539322240,9720,9720,9720,9720,10
|
|
20230706,145700,539225040,9730,9720,9730,9720,76
|
|
20230706,145600,538486270,9730,9730,9730,9730,34
|
|
20230706,145500,538155450,9740,9740,9740,9740,91
|
|
20230706,145400,537269110,9730,9730,9730,9730,0
|
|
20230706,145300,537269110,9730,9730,9730,9730,1
|
|
20230706,145200,537259380,9780,9780,9780,9780,10
|
|
20230706,145100,537161580,9800,9800,9800,9800,0
|
|
20230706,145000,537161580,9800,9800,9800,9800,0
|
|
20230706,144900,537161580,9800,9760,9800,9750,441
|
|
20230706,144800,532849440,9760,9760,9760,9760,0
|
|
20230706,144700,532849440,9760,9760,9760,9760,0
|
|
20230706,144600,532849440,9760,9760,9760,9760,0
|
|
20230706,144500,532849440,9760,9770,9770,9760,11
|
|
20230706,144400,532742060,9770,9770,9770,9770,3
|
|
20230706,144300,532712750,9800,9800,9800,9800,0
|
|
20230706,144200,532712750,9800,9800,9800,9800,0
|
|
20230706,144100,532712750,9800,9800,9800,9800,0
|
|
20230706,144000,532712750,9800,9800,9800,9800,5
|
|
20230706,143900,532663750,9790,9790,9790,9790,0
|
|
20230706,143800,532663750,9790,9780,9790,9780,57
|
|
20230706,143700,532106000,9790,9790,9790,9790,0
|
|
20230706,143600,532106000,9790,9790,9790,9790,0
|
|
20230706,143500,532106000,9790,9790,9790,9790,0
|
|
20230706,143400,532106000,9790,9790,9790,9790,0
|
|
20230706,143300,532106000,9790,9790,9790,9790,0
|
|
20230706,143200,532106000,9790,9790,9790,9790,10
|
|
20230706,143100,532008100,9800,9800,9800,9800,4
|
|
20230706,143000,531968900,9810,9810,9810,9810,0
|
|
20230706,142900,531968900,9810,9810,9810,9810,4
|
|
20230706,142800,531929660,9810,9810,9810,9810,0
|
|
20230706,142700,531929660,9810,9810,9810,9810,1
|
|
20230706,142600,531919850,9830,9830,9830,9830,0
|
|
20230706,142500,531919850,9830,9830,9830,9830,0
|
|
20230706,142400,531919850,9830,9830,9830,9830,0
|
|
20230706,142300,531919850,9830,9830,9830,9830,0
|
|
20230706,142200,531919850,9830,9830,9830,9830,0
|
|
20230706,142100,531919850,9830,9830,9830,9830,0
|
|
20230706,142000,531919850,9830,9830,9830,9830,0
|
|
20230706,141900,531919850,9830,9830,9830,9830,0
|
|
20230706,141800,531919850,9830,9830,9830,9830,0
|
|
20230706,141700,531919850,9830,9830,9830,9830,0
|
|
20230706,141600,531919850,9830,9830,9830,9830,1
|
|
20230706,141500,531910020,9840,9840,9840,9840,24
|
|
20230706,141400,531673860,9850,9850,9850,9850,0
|
|
20230706,141300,531673860,9850,9850,9850,9850,0
|
|
20230706,141200,531673860,9850,9850,9850,9850,0
|
|
20230706,141100,531673860,9850,9850,9850,9850,0
|
|
20230706,141000,531673860,9850,9850,9850,9850,0
|
|
20230706,140900,531673860,9850,9850,9850,9850,0
|
|
20230706,140800,531673860,9850,9790,9850,9790,2
|
|
20230706,140700,531654220,9790,9790,9790,9790,5
|
|
20230706,140600,531605270,9780,9800,9800,9780,582
|
|
20230706,140500,525912150,9850,9850,9850,9850,0
|
|
20230706,140400,525912150,9850,9850,9850,9850,0
|
|
20230706,140300,525912150,9850,9850,9850,9850,0
|
|
20230706,140200,525912150,9850,9850,9850,9850,1
|
|
20230706,140100,525902300,9800,9800,9800,9800,1
|
|
20230706,140000,525892500,9850,9850,9850,9850,0
|
|
20230706,135900,525892500,9850,9850,9850,9850,1
|
|
20230706,135800,525882650,9800,9800,9800,9800,0
|
|
20230706,135700,525882650,9800,9800,9800,9800,0
|
|
20230706,135600,525882650,9800,9800,9800,9800,0
|
|
20230706,135500,525882650,9800,9800,9800,9800,300
|
|
20230706,135400,522942650,9850,9850,9850,9850,0
|
|
20230706,135300,522942650,9850,9850,9850,9850,1
|
|
20230706,135200,522932800,9790,9790,9790,9790,0
|
|
20230706,135100,522932800,9790,9790,9790,9790,0
|
|
20230706,135000,522932800,9790,9790,9790,9790,0
|
|
20230706,134900,522932800,9790,9790,9790,9790,0
|
|
20230706,134800,522932800,9790,9790,9790,9790,0
|
|
20230706,134700,522932800,9790,9790,9790,9790,0
|
|
20230706,134600,522932800,9790,9790,9790,9790,875
|
|
20230706,134500,514366550,9860,9860,9860,9860,0
|
|
20230706,134400,514366550,9860,9860,9860,9860,6
|
|
20230706,134300,514307390,9870,9770,9870,9770,255
|
|
20230706,134200,511808350,9800,9800,9800,9800,0
|
|
20230706,134100,511808350,9800,9800,9800,9800,1072
|
|
20230706,134000,501302750,9800,9800,9800,9800,1
|
|
20230706,133900,501292950,9870,9870,9870,9870,0
|
|
20230706,133800,501292950,9870,9870,9870,9870,230
|
|
20230706,133700,499022850,9870,9870,9870,9870,3
|
|
20230706,133600,498993240,9800,9800,9800,9800,0
|
|
20230706,133500,498993240,9800,9760,9860,9760,1043
|
|
20230706,133400,488750780,9760,9750,9760,9750,113
|
|
20230706,133300,487648070,9750,9750,9750,9750,490
|
|
20230706,133200,482870570,9770,9770,9770,9770,224
|
|
20230706,133100,480682090,9760,9760,9760,9760,1
|
|
20230706,133000,480672330,9760,9750,9760,9750,368
|
|
20230706,132900,477080920,9760,9720,9760,9720,149
|
|
20230706,132800,475629140,9720,9740,9740,9710,1640
|
|
20230706,132700,459673600,9740,9740,9740,9740,58
|
|
20230706,132600,459108680,9720,9720,9720,9720,8
|
|
20230706,132500,459030920,9720,9720,9720,9720,19
|
|
20230706,132400,458846240,9710,9670,9710,9670,216
|
|
20230706,132300,456752190,9650,9650,9650,9650,5
|
|
20230706,132200,456703940,9650,9650,9650,9650,330
|
|
20230706,132100,453519440,9690,9690,9690,9690,5
|
|
20230706,132000,453470990,9660,9660,9660,9660,0
|
|
20230706,131900,453470990,9660,9660,9660,9660,0
|
|
20230706,131800,453470990,9660,9670,9670,9660,1198
|
|
20230706,131700,441897490,9670,9670,9670,9670,336
|
|
20230706,131600,438648370,9670,9710,9710,9670,492
|
|
20230706,131500,433879040,9710,9680,9710,9680,130
|
|
20230706,131400,432619740,9680,9690,9690,9680,759
|
|
20230706,131300,425267210,9690,9690,9690,9690,0
|
|
20230706,131200,425267210,9690,9690,9690,9690,1
|
|
20230706,131100,425257520,9690,9690,9690,9690,208
|
|
20230706,131000,423242000,9690,9690,9690,9690,0
|
|
20230706,130900,423242000,9690,9690,9690,9690,0
|
|
20230706,130800,423242000,9690,9690,9690,9690,32
|
|
20230706,130700,422931920,9700,9710,9710,9700,892
|
|
20230706,130600,414275290,9710,9710,9710,9710,0
|
|
20230706,130500,414275290,9710,9710,9710,9710,195
|
|
20230706,130400,412381840,9710,9710,9710,9710,0
|
|
20230706,130300,412381840,9710,9710,9710,9710,0
|
|
20230706,130200,412381840,9710,9700,9710,9700,63
|
|
20230706,130100,411770210,9710,9740,9740,9710,886
|
|
20230706,130000,403164150,9760,9760,9760,9760,0
|
|
20230706,125900,403164150,9760,9760,9760,9760,0
|
|
20230706,125800,403164150,9760,9760,9760,9760,1
|
|
20230706,125700,403154390,9710,9710,9710,9710,0
|
|
20230706,125600,403154390,9710,9710,9710,9710,0
|
|
20230706,125500,403154390,9710,9710,9710,9710,0
|
|
20230706,125400,403154390,9710,9710,9710,9710,0
|
|
20230706,125300,403154390,9710,9710,9710,9710,51
|
|
20230706,125200,402659180,9720,9720,9720,9720,879
|
|
20230706,125100,394115300,9720,9720,9720,9720,98
|
|
20230706,125000,393162740,9720,9720,9720,9720,0
|
|
20230706,124900,393162740,9720,9720,9720,9720,0
|
|
20230706,124800,393162740,9720,9720,9720,9720,0
|
|
20230706,124700,393162740,9720,9720,9720,9720,0
|
|
20230706,124600,393162740,9720,9720,9720,9720,50
|
|
20230706,124500,392676740,9720,9720,9720,9720,2
|
|
20230706,124400,392657300,9720,9720,9720,9720,0
|
|
20230706,124300,392657300,9720,9720,9720,9720,0
|
|
20230706,124200,392657300,9720,9720,9720,9720,100
|
|
20230706,124100,391685300,9710,9740,9740,9710,104
|
|
20230706,124000,390672640,9700,9720,9720,9700,300
|
|
20230706,123900,387761660,9720,9720,9720,9720,0
|
|
20230706,123800,387761660,9720,9720,9720,9720,0
|
|
20230706,123700,387761660,9720,9720,9720,9720,1
|
|
20230706,123600,387751940,9710,9710,9710,9710,200
|
|
20230706,123500,385809940,9710,9720,9720,9710,327
|
|
20230706,123400,382634760,9730,9730,9730,9730,215
|
|
20230706,123300,380542810,9730,9730,9730,9710,1865
|
|
20230706,123200,362422800,9740,9740,9740,9740,0
|
|
20230706,123100,362422800,9740,9760,9760,9740,937
|
|
20230706,123000,353286700,9770,9770,9770,9770,341
|
|
20230706,122900,349955130,9780,9780,9780,9780,0
|
|
20230706,122800,349955130,9780,9780,9780,9780,173
|
|
20230706,122700,348263190,9780,9780,9780,9780,303
|
|
20230706,122600,345299850,9780,9780,9800,9780,862
|
|
20230706,122500,336866890,9780,9810,9810,9780,978
|
|
20230706,122400,327291450,9810,9820,9820,9810,29
|
|
20230706,122300,327006680,9830,9830,9830,9830,0
|
|
20230706,122200,327006680,9830,9830,9830,9830,0
|
|
20230706,122100,327006680,9830,9830,9830,9830,0
|
|
20230706,122000,327006680,9830,9830,9830,9830,0
|
|
20230706,121900,327006680,9830,9820,9830,9820,106
|
|
20230706,121800,325965700,9830,9830,9830,9830,0
|
|
20230706,121700,325965700,9830,9830,9830,9830,10
|
|
20230706,121600,325867400,9830,9830,9830,9830,100
|
|
20230706,121500,324884400,9800,9800,9800,9800,0
|
|
20230706,121400,324884400,9800,9800,9800,9800,0
|
|
20230706,121300,324884400,9800,9800,9800,9800,0
|
|
20230706,121200,324884400,9800,9800,9800,9800,0
|
|
20230706,121100,324884400,9800,9800,9800,9800,0
|
|
20230706,121000,324884400,9800,9800,9800,9800,0
|
|
20230706,120900,324884400,9800,9810,9810,9800,60
|
|
20230706,120800,324296020,9800,9800,9800,9800,0
|
|
20230706,120700,324296020,9800,9820,9820,9800,1050
|
|
20230706,120600,314001860,9830,9830,9830,9830,0
|
|
20230706,120500,314001860,9830,9830,9830,9830,0
|
|
20230706,120400,314001860,9830,9830,9830,9830,0
|
|
20230706,120300,314001860,9830,9830,9830,9830,0
|
|
20230706,120200,314001860,9830,9820,9830,9820,134
|
|
20230706,120100,312685940,9830,9830,9830,9830,0
|
|
20230706,120000,312685940,9830,9830,9830,9830,0
|
|
20230706,115900,312685940,9830,9830,9830,9830,0
|
|
20230706,115800,312685940,9830,9830,9830,9830,0
|
|
20230706,115700,312685940,9830,9830,9830,9830,5
|
|
20230706,115600,312636790,9820,9820,9820,9820,0
|
|
20230706,115500,312636790,9820,9840,9840,9820,617
|
|
20230706,115400,306566850,9850,9850,9850,9850,0
|
|
20230706,115300,306566850,9850,9880,9880,9850,1106
|
|
20230706,115200,295666700,9920,9920,9920,9920,20
|
|
20230706,115100,295468300,9940,9940,9940,9940,0
|
|
20230706,115000,295468300,9940,9930,9940,9930,71
|
|
20230706,114900,294762890,9910,9910,9910,9910,7
|
|
20230706,114800,294693520,9930,9880,9930,9880,502
|
|
20230706,114700,289722170,9870,9860,9870,9860,202
|
|
20230706,114600,287729440,9850,9850,9850,9850,101
|
|
20230706,114500,286734590,9840,9840,9840,9840,114
|
|
20230706,114400,285612830,9830,9830,9830,9830,2
|
|
20230706,114300,285593170,9830,9820,9830,9820,116
|
|
20230706,114200,284452950,9820,9820,9820,9820,50
|
|
20230706,114100,283961950,9800,9800,9800,9800,0
|
|
20230706,114000,283961950,9800,9800,9800,9800,0
|
|
20230706,113900,283961950,9800,9800,9800,9800,0
|
|
20230706,113800,283961950,9800,9800,9800,9800,89
|
|
20230706,113700,283089750,9790,9790,9790,9790,4
|
|
20230706,113600,283050590,9790,9780,9790,9780,78
|
|
20230706,113500,282287090,9780,9780,9780,9780,32
|
|
20230706,113400,281974130,9800,9770,9800,9720,301
|
|
20230706,113300,279046530,9740,9770,9770,9740,575
|
|
20230706,113200,273442120,9780,9790,9790,9780,147
|
|
20230706,113100,272004450,9790,9790,9790,9790,111
|
|
20230706,113000,270917760,9800,9780,9800,9780,24
|
|
20230706,112900,270682590,9780,9780,9780,9780,1
|
|
20230706,112800,270672810,9800,9800,9800,9800,45
|
|
20230706,112700,270231810,9780,9780,9780,9780,0
|
|
20230706,112600,270231810,9780,9780,9780,9780,0
|
|
20230706,112500,270231810,9780,9780,9780,9780,0
|
|
20230706,112400,270231810,9780,9780,9780,9780,0
|
|
20230706,112300,270231810,9780,9780,9780,9780,0
|
|
20230706,112200,270231810,9780,9780,9780,9780,0
|
|
20230706,112100,270231810,9780,9780,9780,9780,16
|
|
20230706,112000,270075330,9780,9790,9790,9780,100
|
|
20230706,111900,269096990,9790,9800,9800,9790,46
|
|
20230706,111800,268646200,9800,9800,9800,9800,101
|
|
20230706,111700,267656400,9810,9810,9810,9810,1
|
|
20230706,111600,267646590,9810,9810,9810,9810,5
|
|
20230706,111500,267597540,9830,9830,9830,9830,0
|
|
20230706,111400,267597540,9830,9830,9830,9830,0
|
|
20230706,111300,267597540,9830,9780,9830,9780,30
|
|
20230706,111200,267304060,9770,9780,9780,9770,84
|
|
20230706,111100,266482630,9780,9780,9780,9780,26
|
|
20230706,111000,266228350,9780,9780,9780,9780,1
|
|
20230706,110900,266218570,9780,9780,9780,9780,9
|
|
20230706,110800,266130550,9780,9760,9780,9760,16
|
|
20230706,110700,265974270,9740,9740,9740,9740,0
|
|
20230706,110600,265974270,9740,9740,9740,9740,0
|
|
20230706,110500,265974270,9740,9740,9740,9740,17
|
|
20230706,110400,265808690,9740,9740,9740,9740,205
|
|
20230706,110300,263811990,9740,9740,9740,9740,0
|
|
20230706,110200,263811990,9740,9750,9750,9740,141
|
|
20230706,110100,262437960,9750,9750,9750,9750,500
|
|
20230706,110000,257562960,9730,9730,9730,9730,34
|
|
20230706,105900,257232140,9720,9720,9720,9700,700
|
|
20230706,105800,250431880,9680,9780,9780,9680,543
|
|
20230706,105700,245142800,9780,9780,9780,9780,0
|
|
20230706,105600,245142800,9780,9780,9780,9780,94
|
|
20230706,105500,244223480,9780,9780,9780,9780,0
|
|
20230706,105400,244223480,9780,9780,9780,9780,0
|
|
20230706,105300,244223480,9780,9780,9780,9780,65
|
|
20230706,105200,243587780,9780,9780,9780,9780,1
|
|
20230706,105100,243578000,9760,9800,9800,9760,630
|
|
20230706,105000,237414970,9800,9800,9800,9800,0
|
|
20230706,104900,237414970,9800,9800,9800,9800,0
|
|
20230706,104800,237414970,9800,9800,9800,9800,0
|
|
20230706,104700,237414970,9800,9800,9800,9800,13
|
|
20230706,104600,237287570,9780,9780,9780,9780,0
|
|
20230706,104500,237287570,9780,9780,9780,9780,4
|
|
20230706,104400,237248450,9780,9780,9780,9780,0
|
|
20230706,104300,237248450,9780,9780,9780,9780,117
|
|
20230706,104200,236104190,9780,9780,9780,9780,20
|
|
20230706,104100,235908590,9780,9760,9780,9760,12
|
|
20230706,104000,235791250,9770,9770,9770,9770,20
|
|
20230706,103900,235595850,9780,9780,9780,9780,21
|
|
20230706,103800,235390470,9780,9780,9780,9780,10
|
|
20230706,103700,235292670,9750,9750,9750,9750,1
|
|
20230706,103600,235282920,9760,9760,9760,9760,56
|
|
20230706,103500,234736360,9760,9760,9760,9760,0
|
|
20230706,103400,234736360,9760,9760,9760,9760,0
|
|
20230706,103300,234736360,9760,9760,9760,9760,16
|
|
20230706,103200,234580200,9760,9760,9760,9760,25
|
|
20230706,103100,234336200,9750,9710,9750,9710,1879
|
|
20230706,103000,216068460,9700,9690,9700,9690,62
|
|
20230706,102900,215467460,9670,9680,9680,9670,100
|
|
20230706,102800,214500120,9670,9670,9670,9670,0
|
|
20230706,102700,214500120,9670,9670,9670,9670,0
|
|
20230706,102600,214500120,9670,9670,9670,9670,0
|
|
20230706,102500,214500120,9670,9670,9670,9670,91
|
|
20230706,102400,213620150,9680,9680,9680,9680,116
|
|
20230706,102300,212497270,9680,9700,9700,9680,312
|
|
20230706,102200,209472180,9690,9690,9690,9690,416
|
|
20230706,102100,205441140,9700,9700,9700,9700,0
|
|
20230706,102000,205441140,9700,9700,9700,9700,60
|
|
20230706,101900,204859140,9690,9660,9700,9660,276
|
|
20230706,101800,202187910,9660,9650,9660,9640,897
|
|
20230706,101700,193540400,9660,9690,9690,9590,538
|
|
20230706,101600,188355380,9750,9680,9750,9580,2060
|
|
20230706,101500,168500050,9680,9710,9710,9680,464
|
|
20230706,101400,163998480,9710,9710,9710,9710,0
|
|
20230706,101300,163998480,9710,9710,9710,9710,30
|
|
20230706,101200,163707180,9710,9710,9710,9710,244
|
|
20230706,101100,161337940,9710,9740,9740,9710,2220
|
|
20230706,101000,139779180,9740,9750,9750,9720,506
|
|
20230706,100900,134856190,9750,9770,9770,9750,56
|
|
20230706,100800,134310070,9790,9750,9790,9750,7
|
|
20230706,100700,134241780,9750,9770,9770,9740,1148
|
|
20230706,100600,123044840,9760,9760,9760,9760,0
|
|
20230706,100500,123044840,9760,9780,9780,9760,773
|
|
20230706,100400,115495440,9810,9790,9810,9790,96
|
|
20230706,100300,114554310,9780,9790,9790,9780,388
|
|
20230706,100200,110758160,9800,9800,9800,9800,0
|
|
20230706,100100,110758160,9800,9800,9800,9800,222
|
|
20230706,100000,108582560,9810,9810,9810,9810,10
|
|
20230706,095900,108484460,9800,9800,9810,9800,9
|
|
20230706,095800,108396210,9810,9810,9810,9810,3
|
|
20230706,095700,108366780,9800,9800,9800,9800,203
|
|
20230706,095600,106377380,9800,9810,9810,9800,105
|
|
20230706,095500,105348370,9800,9800,9800,9800,0
|
|
20230706,095400,105348370,9800,9800,9800,9800,0
|
|
20230706,095300,105348370,9800,9800,9800,9800,0
|
|
20230706,095200,105348370,9800,9800,9800,9800,5
|
|
20230706,095100,105299370,9790,9790,9790,9790,0
|
|
20230706,095000,105299370,9790,9790,9790,9790,0
|
|
20230706,094900,105299370,9790,9800,9800,9790,402
|
|
20230706,094800,101363720,9790,9820,9820,9790,200
|
|
20230706,094700,99404190,9800,9800,9800,9800,0
|
|
20230706,094600,99404190,9800,9810,9810,9800,408
|
|
20230706,094500,95404730,9800,9830,9830,9800,610
|
|
20230706,094400,89418100,9860,9860,9860,9860,0
|
|
20230706,094300,89418100,9860,9860,9860,9860,0
|
|
20230706,094200,89418100,9860,9860,9860,9860,103
|
|
20230706,094100,88402520,9880,9890,9890,9880,45
|
|
20230706,094000,87957820,9920,9920,9930,9920,47
|
|
20230706,093900,87491480,9920,9920,9920,9920,0
|
|
20230706,093800,87491480,9920,9880,9920,9880,15
|
|
20230706,093700,87342800,9890,9890,9890,9890,9
|
|
20230706,093600,87253790,9910,9820,9910,9820,45
|
|
20230706,093500,86808590,9820,9880,9890,9820,209
|
|
20230706,093400,84749700,9880,9880,9880,9880,30
|
|
20230706,093300,84453300,9880,9880,9880,9880,14
|
|
20230706,093200,84314980,9880,9880,9880,9880,2
|
|
20230706,093100,84295220,9820,9820,9820,9820,0
|
|
20230706,093000,84295220,9820,9860,9860,9820,148
|
|
20230706,092900,82841560,9880,9880,9880,9880,0
|
|
20230706,092800,82841560,9880,9880,9880,9880,10
|
|
20230706,092700,82742760,9880,9880,9880,9880,2
|
|
20230706,092600,82723000,9800,9800,9800,9800,0
|
|
20230706,092500,82723000,9800,9840,9840,9800,460
|
|
20230706,092400,78207000,9840,9850,9870,9840,227
|
|
20230706,092300,75968490,9820,9820,9820,9820,124
|
|
20230706,092200,74750810,9870,9870,9870,9870,0
|
|
20230706,092100,74750810,9870,9870,9870,9820,3
|
|
20230706,092000,74721250,9830,9830,9830,9830,42
|
|
20230706,091900,74308390,9810,9820,9820,9810,1745
|
|
20230706,091800,57189070,9820,9830,9830,9820,441
|
|
20230706,091700,52855360,9840,9840,9840,9840,169
|
|
20230706,091600,51192400,9840,9840,9840,9840,3
|
|
20230706,091500,51162880,9830,9830,9830,9830,1
|
|
20230706,091400,51153050,9830,9870,9870,9830,169
|
|
20230706,091300,49491650,9840,9850,9850,9830,230
|
|
20230706,091200,47229250,9840,9850,9870,9840,16
|
|
20230706,091100,47071590,9830,9830,9830,9830,175
|
|
20230706,091000,45351340,9830,9770,9830,9770,686
|
|
20230706,090900,38646600,9770,9810,9810,9770,681
|
|
20230706,090800,31977390,9810,9810,9810,9810,394
|
|
20230706,090700,28112250,9810,9830,9840,9810,283
|
|
20230706,090600,25334300,9820,9830,9880,9820,315
|
|
20230706,090500,22234850,9820,9830,9880,9820,77
|
|
20230706,090400,21478020,9830,9880,9880,9830,21
|
|
20230706,090300,21270590,9880,9960,9960,9810,1621
|
|
20230706,090200,5199490,9960,9960,9960,9960,147
|
|
20230706,090100,3735370,9980,9980,9980,9980,29
|
|
20230706,090000,3445950,9990,9990,9990,9990,330
|