595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185200,436557420,9750,9750,9750,9750,1215
|
|
20230707,185100,436557420,9750,9750,9750,9750,0
|
|
20230707,185000,436557420,9750,9750,9750,9750,0
|
|
20230707,184900,436557420,9750,9750,9750,9750,0
|
|
20230707,184800,436557420,9750,9750,9750,9750,0
|
|
20230707,184700,436557420,9750,9750,9750,9750,0
|
|
20230707,184600,436557420,9750,9750,9750,9750,0
|
|
20230707,184500,436557420,9750,9750,9750,9750,0
|
|
20230707,184400,436557420,9750,9750,9750,9750,0
|
|
20230707,184300,436557420,9750,9750,9750,9750,0
|
|
20230707,184200,436557420,9750,9750,9750,9750,0
|
|
20230707,184100,436557420,9750,9750,9750,9750,0
|
|
20230707,184000,436557420,9750,9750,9750,9750,0
|
|
20230707,183900,436557420,9750,9750,9750,9750,0
|
|
20230707,183800,436557420,9750,9750,9750,9750,0
|
|
20230707,183700,436557420,9750,9750,9750,9750,0
|
|
20230707,183600,436557420,9750,9750,9750,9750,0
|
|
20230707,183500,436557420,9750,9750,9750,9750,0
|
|
20230707,183400,436557420,9750,9750,9750,9750,0
|
|
20230707,183300,436557420,9750,9750,9750,9750,0
|
|
20230707,183200,436557420,9750,9750,9750,9750,0
|
|
20230707,183100,436557420,9750,9750,9750,9750,0
|
|
20230707,183000,436557420,9750,9750,9750,9750,0
|
|
20230707,182900,436557420,9750,9750,9750,9750,0
|
|
20230707,182800,436557420,9750,9750,9750,9750,0
|
|
20230707,182700,436557420,9750,9750,9750,9750,0
|
|
20230707,182600,436557420,9750,9750,9750,9750,0
|
|
20230707,182500,436557420,9750,9750,9750,9750,0
|
|
20230707,182400,436557420,9750,9750,9750,9750,0
|
|
20230707,182300,436557420,9750,9750,9750,9750,0
|
|
20230707,182200,436557420,9750,9750,9750,9750,1215
|
|
20230707,182100,436557420,9750,9750,9750,9750,0
|
|
20230707,182000,436557420,9750,9750,9750,9750,0
|
|
20230707,181900,436557420,9750,9750,9750,9750,0
|
|
20230707,181800,436557420,9750,9750,9750,9750,0
|
|
20230707,181700,436557420,9750,9750,9750,9750,0
|
|
20230707,181600,436557420,9750,9750,9750,9750,0
|
|
20230707,181500,436557420,9750,9750,9750,9750,0
|
|
20230707,181400,436557420,9750,9750,9750,9750,0
|
|
20230707,181300,436557420,9750,9750,9750,9750,0
|
|
20230707,181200,436557420,9750,9750,9750,9750,0
|
|
20230707,181100,436557420,9750,9750,9750,9750,0
|
|
20230707,181000,436557420,9750,9750,9750,9750,0
|
|
20230707,180900,436557420,9750,9750,9750,9750,0
|
|
20230707,180800,436557420,9750,9750,9750,9750,0
|
|
20230707,180700,436557420,9750,9750,9750,9750,0
|
|
20230707,180600,436557420,9750,9750,9750,9750,0
|
|
20230707,180500,436557420,9750,9750,9750,9750,0
|
|
20230707,180400,436557420,9750,9750,9750,9750,0
|
|
20230707,180300,436557420,9750,9750,9750,9750,0
|
|
20230707,180200,436557420,9750,9750,9750,9750,0
|
|
20230707,180100,436557420,9750,9750,9750,9750,0
|
|
20230707,180000,436557420,9750,9750,9750,9750,0
|
|
20230707,175900,436557420,9750,9750,9750,9750,0
|
|
20230707,175800,436557420,9750,9750,9750,9750,0
|
|
20230707,175700,436557420,9750,9750,9750,9750,0
|
|
20230707,175600,436557420,9750,9750,9750,9750,0
|
|
20230707,175500,436557420,9750,9750,9750,9750,0
|
|
20230707,175400,436557420,9750,9750,9750,9750,0
|
|
20230707,175300,436557420,9750,9750,9750,9750,0
|
|
20230707,175200,436557420,9750,9750,9750,9750,1215
|
|
20230707,175100,436557420,9750,9750,9750,9750,0
|
|
20230707,175000,436557420,9750,9750,9750,9750,0
|
|
20230707,174900,436557420,9750,9750,9750,9750,0
|
|
20230707,174800,436557420,9750,9750,9750,9750,0
|
|
20230707,174700,436557420,9750,9750,9750,9750,0
|
|
20230707,174600,436557420,9750,9750,9750,9750,0
|
|
20230707,174500,436557420,9750,9750,9750,9750,0
|
|
20230707,174400,436557420,9750,9750,9750,9750,0
|
|
20230707,174300,436557420,9750,9750,9750,9750,0
|
|
20230707,174200,436557420,9750,9750,9750,9750,0
|
|
20230707,174100,436557420,9750,9750,9750,9750,0
|
|
20230707,174000,436557420,9750,9750,9750,9750,0
|
|
20230707,173900,436557420,9750,9750,9750,9750,0
|
|
20230707,173800,436557420,9750,9750,9750,9750,0
|
|
20230707,173700,436557420,9750,9750,9750,9750,0
|
|
20230707,173600,436557420,9750,9750,9750,9750,0
|
|
20230707,173500,436557420,9750,9750,9750,9750,0
|
|
20230707,173400,436557420,9750,9750,9750,9750,0
|
|
20230707,173300,436557420,9750,9750,9750,9750,0
|
|
20230707,173200,436557420,9750,9750,9750,9750,0
|
|
20230707,173100,436557420,9750,9750,9750,9750,0
|
|
20230707,173000,436557420,9750,9750,9750,9750,0
|
|
20230707,172900,436557420,9750,9750,9750,9750,0
|
|
20230707,172800,436557420,9750,9750,9750,9750,0
|
|
20230707,172700,436557420,9750,9750,9750,9750,0
|
|
20230707,172600,436557420,9750,9750,9750,9750,0
|
|
20230707,172500,436557420,9750,9750,9750,9750,0
|
|
20230707,172400,436557420,9750,9750,9750,9750,0
|
|
20230707,172300,436557420,9750,9750,9750,9750,0
|
|
20230707,172200,436557420,9750,9750,9750,9750,1215
|
|
20230707,172100,436557420,9750,9750,9750,9750,0
|
|
20230707,172000,436557420,9750,9750,9750,9750,0
|
|
20230707,171900,436557420,9750,9750,9750,9750,0
|
|
20230707,171800,436557420,9750,9750,9750,9750,0
|
|
20230707,171700,436557420,9750,9750,9750,9750,0
|
|
20230707,171600,436557420,9750,9750,9750,9750,0
|
|
20230707,171500,436557420,9750,9750,9750,9750,0
|
|
20230707,171400,436557420,9750,9750,9750,9750,0
|
|
20230707,171300,436557420,9750,9750,9750,9750,0
|
|
20230707,171200,436557420,9750,9750,9750,9750,0
|
|
20230707,171100,436557420,9750,9750,9750,9750,0
|
|
20230707,171000,436557420,9750,9750,9750,9750,0
|
|
20230707,170900,436557420,9750,9750,9750,9750,0
|
|
20230707,170800,436557420,9750,9750,9750,9750,0
|
|
20230707,170700,436557420,9750,9750,9750,9750,0
|
|
20230707,170600,436557420,9750,9750,9750,9750,0
|
|
20230707,170500,436557420,9750,9750,9750,9750,0
|
|
20230707,170400,436557420,9750,9750,9750,9750,0
|
|
20230707,170300,436557420,9750,9750,9750,9750,0
|
|
20230707,170200,436557420,9750,9750,9750,9750,0
|
|
20230707,170100,436557420,9750,9750,9750,9750,0
|
|
20230707,170000,436557420,9750,9750,9750,9750,0
|
|
20230707,165900,436557420,9750,9750,9750,9750,0
|
|
20230707,165800,436557420,9750,9750,9750,9750,0
|
|
20230707,165700,436557420,9750,9750,9750,9750,0
|
|
20230707,165600,436557420,9750,9750,9750,9750,0
|
|
20230707,165500,436557420,9750,9750,9750,9750,0
|
|
20230707,165400,436557420,9750,9750,9750,9750,0
|
|
20230707,165300,436557420,9750,9750,9750,9750,0
|
|
20230707,165200,436557420,9750,9750,9750,9750,1215
|
|
20230707,165100,436557420,9750,9750,9750,9750,0
|
|
20230707,165000,436557420,9750,9750,9750,9750,0
|
|
20230707,164900,436557420,9750,9750,9750,9750,0
|
|
20230707,164800,436557420,9750,9750,9750,9750,0
|
|
20230707,164700,436557420,9750,9750,9750,9750,0
|
|
20230707,164600,436557420,9750,9750,9750,9750,0
|
|
20230707,164500,436557420,9750,9750,9750,9750,0
|
|
20230707,164400,436557420,9750,9750,9750,9750,0
|
|
20230707,164300,436557420,9750,9750,9750,9750,0
|
|
20230707,164200,436557420,9750,9750,9750,9750,0
|
|
20230707,164100,436557420,9750,9750,9750,9750,0
|
|
20230707,164000,436557420,9750,9750,9750,9750,0
|
|
20230707,163900,436557420,9750,9750,9750,9750,0
|
|
20230707,163800,436557420,9750,9750,9750,9750,0
|
|
20230707,163700,436557420,9750,9750,9750,9750,0
|
|
20230707,163600,436557420,9750,9750,9750,9750,0
|
|
20230707,163500,436557420,9750,9750,9750,9750,0
|
|
20230707,163400,436557420,9750,9750,9750,9750,0
|
|
20230707,163300,436557420,9750,9750,9750,9750,0
|
|
20230707,163200,436557420,9750,9750,9750,9750,0
|
|
20230707,163100,436557420,9750,9750,9750,9750,0
|
|
20230707,163000,436557420,9750,9750,9750,9750,0
|
|
20230707,162900,436557420,9750,9750,9750,9750,0
|
|
20230707,162800,436557420,9750,9750,9750,9750,0
|
|
20230707,162700,436557420,9750,9750,9750,9750,0
|
|
20230707,162600,436557420,9750,9750,9750,9750,0
|
|
20230707,162500,436557420,9750,9750,9750,9750,0
|
|
20230707,162400,436557420,9750,9750,9750,9750,0
|
|
20230707,162300,436557420,9750,9750,9750,9750,0
|
|
20230707,162200,436557420,9750,9750,9750,9750,1215
|
|
20230707,162100,436557420,9750,9750,9750,9750,0
|
|
20230707,162000,436557420,9750,9750,9750,9750,0
|
|
20230707,161900,436557420,9750,9750,9750,9750,0
|
|
20230707,161800,436557420,9750,9750,9750,9750,0
|
|
20230707,161700,436557420,9750,9750,9750,9750,0
|
|
20230707,161600,436557420,9750,9750,9750,9750,0
|
|
20230707,161500,436557420,9750,9750,9750,9750,0
|
|
20230707,161400,436557420,9750,9750,9750,9750,0
|
|
20230707,161300,436557420,9750,9750,9750,9750,0
|
|
20230707,161200,436557420,9750,9750,9750,9750,0
|
|
20230707,161100,436557420,9750,9750,9750,9750,0
|
|
20230707,161000,436557420,9750,9750,9750,9750,0
|
|
20230707,160900,436557420,9750,9750,9750,9750,0
|
|
20230707,160800,436557420,9750,9750,9750,9750,0
|
|
20230707,160700,436557420,9750,9750,9750,9750,0
|
|
20230707,160600,436557420,9750,9750,9750,9750,0
|
|
20230707,160500,436557420,9750,9750,9750,9750,0
|
|
20230707,160400,436557420,9750,9750,9750,9750,0
|
|
20230707,160300,436557420,9750,9750,9750,9750,0
|
|
20230707,160200,436557420,9750,9750,9750,9750,0
|
|
20230707,160100,436557420,9750,9750,9750,9750,0
|
|
20230707,160000,436557420,9750,9750,9750,9750,0
|
|
20230707,155900,436557420,9750,9750,9750,9750,0
|
|
20230707,155800,436557420,9750,9750,9750,9750,0
|
|
20230707,155700,436557420,9750,9750,9750,9750,0
|
|
20230707,155600,436557420,9750,9750,9750,9750,0
|
|
20230707,155500,436557420,9750,9750,9750,9750,0
|
|
20230707,155400,436557420,9750,9750,9750,9750,0
|
|
20230707,155300,436557420,9750,9750,9750,9750,0
|
|
20230707,155200,436557420,9750,9750,9750,9750,1215
|
|
20230707,155100,436557420,9750,9750,9750,9750,0
|
|
20230707,155000,436557420,9750,9750,9750,9750,0
|
|
20230707,154900,436557420,9750,9750,9750,9750,0
|
|
20230707,154800,436557420,9750,9750,9750,9750,0
|
|
20230707,154700,436557420,9750,9750,9750,9750,0
|
|
20230707,154600,436557420,9750,9750,9750,9750,0
|
|
20230707,154500,436557420,9750,9750,9750,9750,0
|
|
20230707,154400,436557420,9750,9750,9750,9750,0
|
|
20230707,154300,436557420,9750,9750,9750,9750,0
|
|
20230707,154200,436557420,9750,9750,9750,9750,0
|
|
20230707,154100,436557420,9750,9750,9750,9750,0
|
|
20230707,154000,436557420,9750,9750,9750,9750,0
|
|
20230707,153900,436557420,9750,9750,9750,9750,0
|
|
20230707,153800,436557420,9750,9750,9750,9750,0
|
|
20230707,153700,436557420,9750,9750,9750,9750,0
|
|
20230707,153600,436557420,9750,9750,9750,9750,0
|
|
20230707,153500,436557420,9750,9750,9750,9750,0
|
|
20230707,153400,436557420,9750,9750,9750,9750,0
|
|
20230707,153300,436557420,9750,9750,9750,9750,0
|
|
20230707,153200,436557420,9750,9750,9750,9750,0
|
|
20230707,153100,436557420,9750,9750,9750,9750,0
|
|
20230707,153000,436557420,9750,9750,9750,9750,1215
|
|
20230707,152900,424711170,9750,9750,9750,9750,0
|
|
20230707,152800,424711170,9750,9750,9750,9750,0
|
|
20230707,152700,424711170,9750,9750,9750,9750,0
|
|
20230707,152600,424711170,9750,9750,9750,9750,0
|
|
20230707,152500,424711170,9750,9750,9750,9750,0
|
|
20230707,152400,424711170,9750,9750,9750,9750,0
|
|
20230707,152300,424711170,9750,9750,9750,9750,0
|
|
20230707,152200,424711170,9750,9750,9750,9750,0
|
|
20230707,152100,424711170,9750,9750,9750,9750,0
|
|
20230707,152000,424711170,9750,9750,9750,9750,0
|
|
20230707,151900,424711170,9750,9750,9770,9730,190
|
|
20230707,151800,422857390,9750,9750,9750,9750,10
|
|
20230707,151700,422759890,9750,9750,9750,9750,100
|
|
20230707,151600,421784890,9750,9750,9750,9750,39
|
|
20230707,151500,421404640,9750,9750,9750,9750,1
|
|
20230707,151400,421394890,9740,9720,9740,9720,200
|
|
20230707,151300,419446920,9740,9740,9740,9740,0
|
|
20230707,151200,419446920,9740,9740,9740,9740,0
|
|
20230707,151100,419446920,9740,9740,9740,9740,0
|
|
20230707,151000,419446920,9740,9740,9740,9740,0
|
|
20230707,150900,419446920,9740,9740,9740,9740,0
|
|
20230707,150800,419446920,9740,9740,9740,9740,0
|
|
20230707,150700,419446920,9740,9740,9740,9740,0
|
|
20230707,150600,419446920,9740,9730,9740,9730,4
|
|
20230707,150500,419407970,9740,9730,9740,9730,2
|
|
20230707,150400,419388500,9700,9700,9700,9700,51
|
|
20230707,150300,418893800,9740,9740,9740,9740,0
|
|
20230707,150200,418893800,9740,9740,9740,9740,0
|
|
20230707,150100,418893800,9740,9740,9740,9740,1
|
|
20230707,150000,418884060,9740,9740,9740,9740,0
|
|
20230707,145900,418884060,9740,9740,9740,9740,0
|
|
20230707,145800,418884060,9740,9730,9740,9730,14
|
|
20230707,145700,418747710,9740,9740,9740,9740,0
|
|
20230707,145600,418747710,9740,9670,9740,9670,31
|
|
20230707,145500,418447270,9650,9650,9650,9650,0
|
|
20230707,145400,418447270,9650,9650,9650,9650,12
|
|
20230707,145300,418331470,9660,9660,9660,9660,3
|
|
20230707,145200,418302490,9660,9660,9660,9660,0
|
|
20230707,145100,418302490,9660,9660,9660,9660,139
|
|
20230707,145000,416959750,9650,9650,9650,9650,0
|
|
20230707,144900,416959750,9650,9650,9650,9650,0
|
|
20230707,144800,416959750,9650,9650,9650,9650,0
|
|
20230707,144700,416959750,9650,9670,9670,9650,15
|
|
20230707,144600,416814920,9680,9680,9680,9680,0
|
|
20230707,144500,416814920,9680,9680,9680,9680,0
|
|
20230707,144400,416814920,9680,9680,9680,9680,0
|
|
20230707,144300,416814920,9680,9680,9680,9680,0
|
|
20230707,144200,416814920,9680,9670,9680,9670,316
|
|
20230707,144100,413758040,9680,9680,9680,9680,0
|
|
20230707,144000,413758040,9680,9680,9680,9680,0
|
|
20230707,143900,413758040,9680,9680,9680,9680,0
|
|
20230707,143800,413758040,9680,9680,9680,9680,0
|
|
20230707,143700,413758040,9680,9680,9680,9680,0
|
|
20230707,143600,413758040,9680,9680,9680,9680,52
|
|
20230707,143500,413254680,9680,9680,9680,9680,0
|
|
20230707,143400,413254680,9680,9680,9680,9680,0
|
|
20230707,143300,413254680,9680,9720,9720,9680,39
|
|
20230707,143200,412876830,9720,9720,9720,9720,1
|
|
20230707,143100,412867110,9680,9680,9680,9680,0
|
|
20230707,143000,412867110,9680,9690,9690,9680,213
|
|
20230707,142900,410803990,9690,9690,9690,9690,0
|
|
20230707,142800,410803990,9690,9690,9690,9690,0
|
|
20230707,142700,410803990,9690,9690,9690,9690,0
|
|
20230707,142600,410803990,9690,9690,9690,9690,0
|
|
20230707,142500,410803990,9690,9690,9690,9690,1
|
|
20230707,142400,410794300,9750,9750,9750,9750,120
|
|
20230707,142300,409624300,9750,9750,9750,9750,0
|
|
20230707,142200,409624300,9750,9750,9750,9750,0
|
|
20230707,142100,409624300,9750,9750,9750,9750,0
|
|
20230707,142000,409624300,9750,9750,9750,9750,0
|
|
20230707,141900,409624300,9750,9750,9750,9750,0
|
|
20230707,141800,409624300,9750,9750,9750,9750,2
|
|
20230707,141700,409604800,9750,9750,9750,9750,0
|
|
20230707,141600,409604800,9750,9750,9750,9750,0
|
|
20230707,141500,409604800,9750,9750,9750,9750,0
|
|
20230707,141400,409604800,9750,9740,9750,9740,106
|
|
20230707,141300,408571340,9690,9690,9690,9690,0
|
|
20230707,141200,408571340,9690,9690,9690,9690,5
|
|
20230707,141100,408522890,9750,9750,9750,9750,0
|
|
20230707,141000,408522890,9750,9750,9750,9750,0
|
|
20230707,140900,408522890,9750,9750,9750,9750,0
|
|
20230707,140800,408522890,9750,9750,9750,9750,0
|
|
20230707,140700,408522890,9750,9750,9750,9750,1412
|
|
20230707,140600,394755890,9750,9750,9750,9750,0
|
|
20230707,140500,394755890,9750,9750,9760,9750,801
|
|
20230707,140400,386946070,9750,9750,9750,9750,13
|
|
20230707,140300,386819320,9750,9750,9750,9750,1
|
|
20230707,140200,386809570,9780,9770,9780,9770,500
|
|
20230707,140100,381920400,9770,9730,9770,9730,518
|
|
20230707,140000,376870790,9740,9750,9750,9740,400
|
|
20230707,135900,372971790,9740,9700,9750,9700,1200
|
|
20230707,135800,361284610,9720,9720,9720,9720,0
|
|
20230707,135700,361284610,9720,9670,9720,9670,711
|
|
20230707,135600,354391530,9660,9660,9660,9660,0
|
|
20230707,135500,354391530,9660,9660,9660,9660,0
|
|
20230707,135400,354391530,9660,9660,9660,9660,0
|
|
20230707,135300,354391530,9660,9660,9660,9660,2
|
|
20230707,135200,354372210,9660,9660,9660,9660,304
|
|
20230707,135100,351435570,9670,9670,9670,9670,0
|
|
20230707,135000,351435570,9670,9670,9670,9670,0
|
|
20230707,134900,351435570,9670,9670,9670,9670,0
|
|
20230707,134800,351435570,9670,9670,9670,9670,2101
|
|
20230707,134700,331118900,9640,9640,9640,9640,200
|
|
20230707,134600,329190900,9670,9670,9670,9670,0
|
|
20230707,134500,329190900,9670,9670,9670,9670,1
|
|
20230707,134400,329181230,9640,9640,9640,9640,0
|
|
20230707,134300,329181230,9640,9640,9640,9640,0
|
|
20230707,134200,329181230,9640,9640,9640,9640,3
|
|
20230707,134100,329152310,9640,9640,9640,9640,0
|
|
20230707,134000,329152310,9640,9640,9640,9640,6
|
|
20230707,133900,329094470,9640,9640,9640,9640,0
|
|
20230707,133800,329094470,9640,9640,9640,9640,0
|
|
20230707,133700,329094470,9640,9640,9640,9640,0
|
|
20230707,133600,329094470,9640,9640,9640,9640,0
|
|
20230707,133500,329094470,9640,9640,9640,9640,0
|
|
20230707,133400,329094470,9640,9640,9640,9640,0
|
|
20230707,133300,329094470,9640,9640,9640,9640,0
|
|
20230707,133200,329094470,9640,9640,9640,9640,3
|
|
20230707,133100,329065550,9670,9670,9670,9670,1
|
|
20230707,133000,329055880,9660,9660,9660,9660,0
|
|
20230707,132900,329055880,9660,9660,9660,9660,0
|
|
20230707,132800,329055880,9660,9660,9660,9660,1
|
|
20230707,132700,329046220,9630,9630,9630,9630,0
|
|
20230707,132600,329046220,9630,9630,9630,9630,0
|
|
20230707,132500,329046220,9630,9630,9630,9630,0
|
|
20230707,132400,329046220,9630,9630,9630,9630,0
|
|
20230707,132300,329046220,9630,9630,9630,9630,300
|
|
20230707,132200,326157220,9680,9680,9680,9680,10
|
|
20230707,132100,326060420,9680,9680,9680,9680,0
|
|
20230707,132000,326060420,9680,9680,9680,9680,0
|
|
20230707,131900,326060420,9680,9680,9680,9680,0
|
|
20230707,131800,326060420,9680,9660,9680,9660,258
|
|
20230707,131700,323563660,9620,9620,9620,9620,0
|
|
20230707,131600,323563660,9620,9630,9630,9620,461
|
|
20230707,131500,319126660,9630,9630,9630,9630,113
|
|
20230707,131400,318038470,9630,9630,9630,9630,3
|
|
20230707,131300,318009580,9630,9630,9630,9630,2
|
|
20230707,131200,317990320,9630,9630,9630,9630,0
|
|
20230707,131100,317990320,9630,9630,9630,9630,0
|
|
20230707,131000,317990320,9630,9630,9630,9630,0
|
|
20230707,130900,317990320,9630,9630,9630,9630,0
|
|
20230707,130800,317990320,9630,9630,9630,9630,0
|
|
20230707,130700,317990320,9630,9630,9630,9630,0
|
|
20230707,130600,317990320,9630,9630,9630,9630,0
|
|
20230707,130500,317990320,9630,9630,9630,9630,0
|
|
20230707,130400,317990320,9630,9640,9640,9630,17
|
|
20230707,130300,317826600,9650,9650,9650,9650,0
|
|
20230707,130200,317826600,9650,9670,9670,9650,454
|
|
20230707,130100,313441600,9680,9680,9680,9680,0
|
|
20230707,130000,313441600,9680,9680,9680,9680,9
|
|
20230707,125900,313354480,9680,9690,9690,9680,96
|
|
20230707,125800,312424270,9690,9690,9690,9690,0
|
|
20230707,125700,312424270,9690,9690,9690,9690,0
|
|
20230707,125600,312424270,9690,9690,9690,9690,0
|
|
20230707,125500,312424270,9690,9690,9690,9690,0
|
|
20230707,125400,312424270,9690,9690,9690,9690,10
|
|
20230707,125300,312327370,9690,9690,9690,9690,0
|
|
20230707,125200,312327370,9690,9690,9690,9690,0
|
|
20230707,125100,312327370,9690,9690,9690,9690,0
|
|
20230707,125000,312327370,9690,9690,9690,9690,13
|
|
20230707,124900,312201400,9720,9720,9720,9720,0
|
|
20230707,124800,312201400,9720,9720,9720,9720,40
|
|
20230707,124700,311812600,9710,9690,9710,9690,9
|
|
20230707,124600,311725270,9710,9710,9710,9710,40
|
|
20230707,124500,311336870,9710,9710,9710,9710,12
|
|
20230707,124400,311220350,9700,9700,9700,9700,0
|
|
20230707,124300,311220350,9700,9700,9700,9700,15
|
|
20230707,124200,311074850,9700,9700,9700,9700,0
|
|
20230707,124100,311074850,9700,9700,9700,9700,2
|
|
20230707,124000,311055450,9700,9700,9700,9700,62
|
|
20230707,123900,310454050,9700,9700,9700,9700,0
|
|
20230707,123800,310454050,9700,9700,9700,9700,0
|
|
20230707,123700,310454050,9700,9700,9700,9700,0
|
|
20230707,123600,310454050,9700,9700,9700,9700,0
|
|
20230707,123500,310454050,9700,9700,9700,9700,44
|
|
20230707,123400,310027250,9700,9700,9700,9700,1
|
|
20230707,123300,310017550,9700,9700,9700,9700,0
|
|
20230707,123200,310017550,9700,9700,9700,9700,0
|
|
20230707,123100,310017550,9700,9700,9700,9700,0
|
|
20230707,123000,310017550,9700,9700,9700,9700,0
|
|
20230707,122900,310017550,9700,9700,9700,9700,0
|
|
20230707,122800,310017550,9700,9700,9700,9700,0
|
|
20230707,122700,310017550,9700,9700,9700,9700,2
|
|
20230707,122600,309998150,9690,9690,9690,9690,0
|
|
20230707,122500,309998150,9690,9690,9690,9690,0
|
|
20230707,122400,309998150,9690,9690,9690,9690,0
|
|
20230707,122300,309998150,9690,9690,9690,9690,0
|
|
20230707,122200,309998150,9690,9690,9690,9690,0
|
|
20230707,122100,309998150,9690,9690,9690,9690,0
|
|
20230707,122000,309998150,9690,9670,9690,9670,52
|
|
20230707,121900,309495270,9670,9670,9670,9670,0
|
|
20230707,121800,309495270,9670,9670,9670,9670,0
|
|
20230707,121700,309495270,9670,9670,9670,9670,0
|
|
20230707,121600,309495270,9670,9670,9670,9670,0
|
|
20230707,121500,309495270,9670,9670,9670,9670,0
|
|
20230707,121400,309495270,9670,9670,9670,9670,11
|
|
20230707,121300,309388900,9670,9670,9670,9670,0
|
|
20230707,121200,309388900,9670,9670,9670,9670,0
|
|
20230707,121100,309388900,9670,9670,9670,9670,0
|
|
20230707,121000,309388900,9670,9670,9670,9670,20
|
|
20230707,120900,309195500,9670,9670,9670,9670,0
|
|
20230707,120800,309195500,9670,9670,9670,9670,0
|
|
20230707,120700,309195500,9670,9670,9670,9670,50
|
|
20230707,120600,308712000,9650,9650,9650,9650,200
|
|
20230707,120500,306782000,9650,9650,9650,9650,0
|
|
20230707,120400,306782000,9650,9650,9650,9650,0
|
|
20230707,120300,306782000,9650,9660,9660,9650,263
|
|
20230707,120200,304243980,9660,9660,9660,9660,0
|
|
20230707,120100,304243980,9660,9670,9670,9660,140
|
|
20230707,120000,302890580,9660,9660,9660,9660,0
|
|
20230707,115900,302890580,9660,9660,9660,9660,33
|
|
20230707,115800,302571800,9660,9660,9660,9660,0
|
|
20230707,115700,302571800,9660,9660,9660,9660,0
|
|
20230707,115600,302571800,9660,9660,9660,9660,0
|
|
20230707,115500,302571800,9660,9660,9660,9660,0
|
|
20230707,115400,302571800,9660,9660,9660,9660,4
|
|
20230707,115300,302533160,9660,9660,9660,9660,7
|
|
20230707,115200,302465540,9660,9670,9670,9660,117
|
|
20230707,115100,301334270,9670,9670,9670,9670,1
|
|
20230707,115000,301324600,9650,9650,9650,9650,0
|
|
20230707,114900,301324600,9650,9650,9650,9650,16
|
|
20230707,114800,301170200,9650,9660,9660,9650,127
|
|
20230707,114700,299943410,9670,9670,9670,9670,0
|
|
20230707,114600,299943410,9670,9670,9670,9670,0
|
|
20230707,114500,299943410,9670,9670,9670,9670,24
|
|
20230707,114400,299711330,9730,9730,9730,9730,0
|
|
20230707,114300,299711330,9730,9730,9730,9730,0
|
|
20230707,114200,299711330,9730,9700,9730,9700,2
|
|
20230707,114100,299691900,9750,9750,9750,9750,0
|
|
20230707,114000,299691900,9750,9700,9750,9700,1037
|
|
20230707,113900,289590360,9710,9650,9710,9650,1834
|
|
20230707,113800,271823580,9600,9600,9600,9600,200
|
|
20230707,113700,269903580,9650,9600,9650,9600,2
|
|
20230707,113600,269884330,9690,9690,9690,9690,0
|
|
20230707,113500,269884330,9690,9610,9690,9610,1500
|
|
20230707,113400,255392470,9620,9620,9620,9620,0
|
|
20230707,113300,255392470,9620,9620,9620,9620,0
|
|
20230707,113200,255392470,9620,9620,9620,9620,0
|
|
20230707,113100,255392470,9620,9620,9620,9620,0
|
|
20230707,113000,255392470,9620,9620,9620,9620,0
|
|
20230707,112900,255392470,9620,9570,9620,9570,4
|
|
20230707,112800,255354140,9560,9580,9580,9560,147
|
|
20230707,112700,253948800,9570,9570,9570,9570,112
|
|
20230707,112600,252876960,9570,9570,9570,9570,0
|
|
20230707,112500,252876960,9570,9570,9570,9570,88
|
|
20230707,112400,252034800,9570,9570,9570,9570,1
|
|
20230707,112300,252025230,9570,9550,9570,9550,332
|
|
20230707,112200,248848430,9550,9550,9550,9550,3
|
|
20230707,112100,248819780,9550,9550,9550,9550,478
|
|
20230707,112000,244254880,9550,9550,9550,9550,0
|
|
20230707,111900,244254880,9550,9550,9550,9550,1
|
|
20230707,111800,244245330,9500,9500,9500,9500,6
|
|
20230707,111700,244188330,9490,9490,9490,9490,0
|
|
20230707,111600,244188330,9490,9500,9500,9490,85
|
|
20230707,111500,243381390,9500,9500,9500,9500,0
|
|
20230707,111400,243381390,9500,9500,9500,9500,0
|
|
20230707,111300,243381390,9500,9500,9500,9500,1
|
|
20230707,111200,243371890,9500,9520,9520,9500,1152
|
|
20230707,111100,232426640,9510,9510,9510,9510,0
|
|
20230707,111000,232426640,9510,9510,9510,9510,0
|
|
20230707,110900,232426640,9510,9510,9510,9510,0
|
|
20230707,110800,232426640,9510,9510,9510,9510,0
|
|
20230707,110700,232426640,9510,9510,9510,9510,0
|
|
20230707,110600,232426640,9510,9510,9510,9510,0
|
|
20230707,110500,232426640,9510,9520,9520,9510,350
|
|
20230707,110400,229097390,9520,9520,9520,9520,4
|
|
20230707,110300,229059310,9520,9520,9520,9520,0
|
|
20230707,110200,229059310,9520,9520,9520,9520,0
|
|
20230707,110100,229059310,9520,9520,9520,9520,0
|
|
20230707,110000,229059310,9520,9520,9520,9520,0
|
|
20230707,105900,229059310,9520,9530,9530,9520,500
|
|
20230707,105800,224299270,9530,9550,9550,9530,100
|
|
20230707,105700,223345750,9530,9540,9570,9530,404
|
|
20230707,105600,219494290,9540,9540,9540,9540,7
|
|
20230707,105500,219427510,9540,9520,9540,9520,248
|
|
20230707,105400,217061690,9520,9530,9530,9520,897
|
|
20230707,105300,208517030,9530,9570,9570,9530,913
|
|
20230707,105200,199795570,9570,9570,9570,9570,3
|
|
20230707,105100,199766860,9580,9580,9580,9580,0
|
|
20230707,105000,199766860,9580,9580,9580,9580,20
|
|
20230707,104900,199575260,9570,9570,9570,9570,0
|
|
20230707,104800,199575260,9570,9570,9570,9570,0
|
|
20230707,104700,199575260,9570,9570,9570,9570,0
|
|
20230707,104600,199575260,9570,9570,9570,9570,0
|
|
20230707,104500,199575260,9570,9570,9570,9570,10
|
|
20230707,104400,199479560,9560,9560,9560,9560,0
|
|
20230707,104300,199479560,9560,9560,9560,9560,0
|
|
20230707,104200,199479560,9560,9560,9560,9560,0
|
|
20230707,104100,199479560,9560,9560,9560,9560,0
|
|
20230707,104000,199479560,9560,9560,9560,9560,0
|
|
20230707,103900,199479560,9560,9600,9600,9560,308
|
|
20230707,103800,196533090,9570,9570,9570,9570,0
|
|
20230707,103700,196533090,9570,9570,9570,9570,91
|
|
20230707,103600,195662220,9570,9580,9580,9570,173
|
|
20230707,103500,194005940,9580,9580,9580,9580,0
|
|
20230707,103400,194005940,9580,9590,9590,9580,66
|
|
20230707,103300,193373030,9600,9610,9610,9600,635
|
|
20230707,103200,187271510,9630,9630,9630,9630,137
|
|
20230707,103100,185952200,9630,9630,9630,9630,33
|
|
20230707,103000,185634410,9630,9630,9630,9630,3
|
|
20230707,102900,185605520,9640,9640,9640,9640,0
|
|
20230707,102800,185605520,9640,9640,9640,9640,0
|
|
20230707,102700,185605520,9640,9640,9640,9640,0
|
|
20230707,102600,185605520,9640,9650,9650,9640,102
|
|
20230707,102500,184621840,9650,9650,9650,9650,0
|
|
20230707,102400,184621840,9650,9650,9650,9650,0
|
|
20230707,102300,184621840,9650,9650,9650,9650,0
|
|
20230707,102200,184621840,9650,9650,9650,9650,2
|
|
20230707,102100,184602540,9650,9650,9650,9650,5
|
|
20230707,102000,184554290,9650,9650,9650,9650,51
|
|
20230707,101900,184062140,9650,9660,9660,9650,3
|
|
20230707,101800,184033180,9660,9660,9660,9660,0
|
|
20230707,101700,184033180,9660,9660,9660,9660,0
|
|
20230707,101600,184033180,9660,9660,9660,9660,0
|
|
20230707,101500,184033180,9660,9660,9660,9660,15
|
|
20230707,101400,183888280,9630,9620,9630,9620,613
|
|
20230707,101300,177985640,9610,9610,9610,9610,0
|
|
20230707,101200,177985640,9610,9610,9610,9610,0
|
|
20230707,101100,177985640,9610,9610,9610,9610,10
|
|
20230707,101000,177889540,9600,9600,9600,9600,200
|
|
20230707,100900,175969540,9610,9610,9610,9610,0
|
|
20230707,100800,175969540,9610,9610,9610,9610,60
|
|
20230707,100700,175392940,9600,9600,9600,9600,96
|
|
20230707,100600,174471340,9580,9590,9590,9580,606
|
|
20230707,100500,168659830,9590,9590,9590,9590,0
|
|
20230707,100400,168659830,9590,9590,9590,9590,0
|
|
20230707,100300,168659830,9590,9590,9590,9590,0
|
|
20230707,100200,168659830,9590,9590,9590,9590,0
|
|
20230707,100100,168659830,9590,9620,9620,9590,666
|
|
20230707,100000,162269020,9650,9610,9650,9590,945
|
|
20230707,095900,153194310,9620,9620,9620,9620,0
|
|
20230707,095800,153194310,9620,9620,9620,9610,146
|
|
20230707,095700,151791080,9650,9650,9650,9650,0
|
|
20230707,095600,151791080,9650,9650,9650,9650,0
|
|
20230707,095500,151791080,9650,9650,9650,9650,1
|
|
20230707,095400,151781430,9650,9650,9650,9650,5
|
|
20230707,095300,151733180,9610,9610,9610,9610,0
|
|
20230707,095200,151733180,9610,9590,9610,9590,496
|
|
20230707,095100,146966700,9590,9620,9620,9590,149
|
|
20230707,095000,145536770,9630,9630,9630,9630,0
|
|
20230707,094900,145536770,9630,9630,9630,9630,0
|
|
20230707,094800,145536770,9630,9630,9630,9630,0
|
|
20230707,094700,145536770,9630,9630,9630,9630,20
|
|
20230707,094600,145344170,9630,9630,9640,9630,347
|
|
20230707,094500,141999560,9640,9640,9640,9640,24
|
|
20230707,094400,141768200,9630,9630,9630,9630,154
|
|
20230707,094300,140285180,9630,9630,9630,9630,35
|
|
20230707,094200,139948130,9600,9600,9600,9600,96
|
|
20230707,094100,139026530,9600,9600,9600,9600,0
|
|
20230707,094000,139026530,9600,9600,9600,9600,500
|
|
20230707,093900,134226530,9600,9610,9610,9600,154
|
|
20230707,093800,132747910,9630,9630,9630,9630,0
|
|
20230707,093700,132747910,9630,9620,9630,9620,37
|
|
20230707,093600,132391830,9600,9580,9600,9580,599
|
|
20230707,093500,126646790,9560,9560,9560,9560,113
|
|
20230707,093400,125566510,9560,9560,9560,9560,2
|
|
20230707,093300,125547390,9560,9560,9560,9560,0
|
|
20230707,093200,125547390,9560,9580,9580,9560,133
|
|
20230707,093100,124274750,9590,9600,9600,9590,47
|
|
20230707,093000,123824010,9570,9570,9570,9570,0
|
|
20230707,092900,123824010,9570,9580,9580,9570,300
|
|
20230707,092800,120952860,9590,9620,9620,9590,11
|
|
20230707,092700,120847340,9620,9600,9620,9600,7
|
|
20230707,092600,120780120,9600,9600,9600,9600,53
|
|
20230707,092500,120271320,9600,9550,9600,9550,207
|
|
20230707,092400,118290770,9540,9540,9540,9540,168
|
|
20230707,092300,116688050,9520,9500,9520,9500,173
|
|
20230707,092200,115042890,9500,9500,9500,9500,0
|
|
20230707,092100,115042890,9500,9510,9510,9500,645
|
|
20230707,092000,108911270,9510,9510,9510,9500,514
|
|
20230707,091900,104027830,9510,9520,9520,9510,252
|
|
20230707,091800,101630470,9540,9540,9540,9540,75
|
|
20230707,091700,100914970,9540,9540,9540,9540,612
|
|
20230707,091600,95076490,9500,9510,9510,9500,2571
|
|
20230707,091500,70646790,9510,9510,9510,9510,927
|
|
20230707,091400,61831020,9510,9530,9530,9510,881
|
|
20230707,091300,53448350,9520,9520,9520,9520,538
|
|
20230707,091200,48326590,9520,9560,9580,9520,553
|
|
20230707,091100,43054600,9540,9560,9560,9540,699
|
|
20230707,091000,36383300,9560,9590,9590,9560,31
|
|
20230707,090900,36086210,9600,9590,9600,9590,392
|
|
20230707,090800,32323920,9600,9630,9630,9600,1052
|
|
20230707,090700,22223140,9630,9660,9660,9630,102
|
|
20230707,090600,21240210,9660,9630,9660,9630,194
|
|
20230707,090500,19371290,9660,9600,9660,9600,280
|
|
20230707,090400,16672100,9580,9580,9580,9580,23
|
|
20230707,090300,16451760,9590,9600,9600,9530,734
|
|
20230707,090200,9446140,9600,9620,9710,9600,280
|
|
20230707,090100,6749830,9620,9610,9620,9610,24
|
|
20230707,090000,6519090,9610,9600,9610,9600,679
|