595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185200,277071330,9610,9610,9610,9610,1273
|
|
20230711,185100,277071330,9610,9610,9610,9610,0
|
|
20230711,185000,277071330,9610,9610,9610,9610,0
|
|
20230711,184900,277071330,9610,9610,9610,9610,0
|
|
20230711,184800,277071330,9610,9610,9610,9610,0
|
|
20230711,184700,277071330,9610,9610,9610,9610,0
|
|
20230711,184600,277071330,9610,9610,9610,9610,0
|
|
20230711,184500,277071330,9610,9610,9610,9610,0
|
|
20230711,184400,277071330,9610,9610,9610,9610,0
|
|
20230711,184300,277071330,9610,9610,9610,9610,0
|
|
20230711,184200,277071330,9610,9610,9610,9610,0
|
|
20230711,184100,277071330,9610,9610,9610,9610,0
|
|
20230711,184000,277071330,9610,9610,9610,9610,0
|
|
20230711,183900,277071330,9610,9610,9610,9610,0
|
|
20230711,183800,277071330,9610,9610,9610,9610,0
|
|
20230711,183700,277071330,9610,9610,9610,9610,0
|
|
20230711,183600,277071330,9610,9610,9610,9610,0
|
|
20230711,183500,277071330,9610,9610,9610,9610,0
|
|
20230711,183400,277071330,9610,9610,9610,9610,0
|
|
20230711,183300,277071330,9610,9610,9610,9610,0
|
|
20230711,183200,277071330,9610,9610,9610,9610,0
|
|
20230711,183100,277071330,9610,9610,9610,9610,0
|
|
20230711,183000,277071330,9610,9610,9610,9610,0
|
|
20230711,182900,277071330,9610,9610,9610,9610,0
|
|
20230711,182800,277071330,9610,9610,9610,9610,0
|
|
20230711,182700,277071330,9610,9610,9610,9610,0
|
|
20230711,182600,277071330,9610,9610,9610,9610,0
|
|
20230711,182500,277071330,9610,9610,9610,9610,0
|
|
20230711,182400,277071330,9610,9610,9610,9610,0
|
|
20230711,182300,277071330,9610,9610,9610,9610,0
|
|
20230711,182200,277071330,9610,9610,9610,9610,1273
|
|
20230711,182100,277071330,9610,9610,9610,9610,0
|
|
20230711,182000,277071330,9610,9610,9610,9610,0
|
|
20230711,181900,277071330,9610,9610,9610,9610,0
|
|
20230711,181800,277071330,9610,9610,9610,9610,0
|
|
20230711,181700,277071330,9610,9610,9610,9610,0
|
|
20230711,181600,277071330,9610,9610,9610,9610,0
|
|
20230711,181500,277071330,9610,9610,9610,9610,0
|
|
20230711,181400,277071330,9610,9610,9610,9610,0
|
|
20230711,181300,277071330,9610,9610,9610,9610,0
|
|
20230711,181200,277071330,9610,9610,9610,9610,0
|
|
20230711,181100,277071330,9610,9610,9610,9610,0
|
|
20230711,181000,277071330,9610,9610,9610,9610,0
|
|
20230711,180900,277071330,9610,9610,9610,9610,0
|
|
20230711,180800,277071330,9610,9610,9610,9610,0
|
|
20230711,180700,277071330,9610,9610,9610,9610,0
|
|
20230711,180600,277071330,9610,9610,9610,9610,0
|
|
20230711,180500,277071330,9610,9610,9610,9610,0
|
|
20230711,180400,277071330,9610,9610,9610,9610,0
|
|
20230711,180300,277071330,9610,9610,9610,9610,0
|
|
20230711,180200,277071330,9610,9610,9610,9610,0
|
|
20230711,180100,277071330,9610,9610,9610,9610,0
|
|
20230711,180000,277071330,9610,9610,9610,9610,0
|
|
20230711,175900,277071330,9610,9610,9610,9610,0
|
|
20230711,175800,277071330,9610,9610,9610,9610,0
|
|
20230711,175700,277071330,9610,9610,9610,9610,0
|
|
20230711,175600,277071330,9610,9610,9610,9610,0
|
|
20230711,175500,277071330,9610,9610,9610,9610,0
|
|
20230711,175400,277071330,9610,9610,9610,9610,0
|
|
20230711,175300,277071330,9610,9610,9610,9610,0
|
|
20230711,175200,277071330,9610,9610,9610,9610,1273
|
|
20230711,175100,277071330,9610,9610,9610,9610,0
|
|
20230711,175000,277071330,9610,9610,9610,9610,0
|
|
20230711,174900,277071330,9610,9610,9610,9610,0
|
|
20230711,174800,277071330,9610,9610,9610,9610,0
|
|
20230711,174700,277071330,9610,9610,9610,9610,0
|
|
20230711,174600,277071330,9610,9610,9610,9610,0
|
|
20230711,174500,277071330,9610,9610,9610,9610,0
|
|
20230711,174400,277071330,9610,9610,9610,9610,0
|
|
20230711,174300,277071330,9610,9610,9610,9610,0
|
|
20230711,174200,277071330,9610,9610,9610,9610,0
|
|
20230711,174100,277071330,9610,9610,9610,9610,0
|
|
20230711,174000,277071330,9610,9610,9610,9610,0
|
|
20230711,173900,277071330,9610,9610,9610,9610,0
|
|
20230711,173800,277071330,9610,9610,9610,9610,0
|
|
20230711,173700,277071330,9610,9610,9610,9610,0
|
|
20230711,173600,277071330,9610,9610,9610,9610,0
|
|
20230711,173500,277071330,9610,9610,9610,9610,0
|
|
20230711,173400,277071330,9610,9610,9610,9610,0
|
|
20230711,173300,277071330,9610,9610,9610,9610,0
|
|
20230711,173200,277071330,9610,9610,9610,9610,0
|
|
20230711,173100,277071330,9610,9610,9610,9610,0
|
|
20230711,173000,277071330,9610,9610,9610,9610,0
|
|
20230711,172900,277071330,9610,9610,9610,9610,0
|
|
20230711,172800,277071330,9610,9610,9610,9610,0
|
|
20230711,172700,277071330,9610,9610,9610,9610,0
|
|
20230711,172600,277071330,9610,9610,9610,9610,0
|
|
20230711,172500,277071330,9610,9610,9610,9610,0
|
|
20230711,172400,277071330,9610,9610,9610,9610,0
|
|
20230711,172300,277071330,9610,9610,9610,9610,0
|
|
20230711,172200,277071330,9610,9610,9610,9610,1273
|
|
20230711,172100,277071330,9610,9610,9610,9610,0
|
|
20230711,172000,277071330,9610,9610,9610,9610,0
|
|
20230711,171900,277071330,9610,9610,9610,9610,0
|
|
20230711,171800,277071330,9610,9610,9610,9610,0
|
|
20230711,171700,277071330,9610,9610,9610,9610,0
|
|
20230711,171600,277071330,9610,9610,9610,9610,0
|
|
20230711,171500,277071330,9610,9610,9610,9610,0
|
|
20230711,171400,277071330,9610,9610,9610,9610,0
|
|
20230711,171300,277071330,9610,9610,9610,9610,0
|
|
20230711,171200,277071330,9610,9610,9610,9610,0
|
|
20230711,171100,277071330,9610,9610,9610,9610,0
|
|
20230711,171000,277071330,9610,9610,9610,9610,0
|
|
20230711,170900,277071330,9610,9610,9610,9610,0
|
|
20230711,170800,277071330,9610,9610,9610,9610,0
|
|
20230711,170700,277071330,9610,9610,9610,9610,0
|
|
20230711,170600,277071330,9610,9610,9610,9610,0
|
|
20230711,170500,277071330,9610,9610,9610,9610,0
|
|
20230711,170400,277071330,9610,9610,9610,9610,0
|
|
20230711,170300,277071330,9610,9610,9610,9610,0
|
|
20230711,170200,277071330,9610,9610,9610,9610,0
|
|
20230711,170100,277071330,9610,9610,9610,9610,0
|
|
20230711,170000,277071330,9610,9610,9610,9610,0
|
|
20230711,165900,277071330,9610,9610,9610,9610,0
|
|
20230711,165800,277071330,9610,9610,9610,9610,0
|
|
20230711,165700,277071330,9610,9610,9610,9610,0
|
|
20230711,165600,277071330,9610,9610,9610,9610,0
|
|
20230711,165500,277071330,9610,9610,9610,9610,0
|
|
20230711,165400,277071330,9610,9610,9610,9610,0
|
|
20230711,165300,277071330,9610,9610,9610,9610,0
|
|
20230711,165200,277071330,9610,9610,9610,9610,1273
|
|
20230711,165100,277071330,9610,9610,9610,9610,0
|
|
20230711,165000,277071330,9610,9610,9610,9610,0
|
|
20230711,164900,277071330,9610,9610,9610,9610,0
|
|
20230711,164800,277071330,9610,9610,9610,9610,0
|
|
20230711,164700,277071330,9610,9610,9610,9610,0
|
|
20230711,164600,277071330,9610,9610,9610,9610,0
|
|
20230711,164500,277071330,9610,9610,9610,9610,0
|
|
20230711,164400,277071330,9610,9610,9610,9610,0
|
|
20230711,164300,277071330,9610,9610,9610,9610,0
|
|
20230711,164200,277071330,9610,9610,9610,9610,0
|
|
20230711,164100,277071330,9610,9610,9610,9610,0
|
|
20230711,164000,277071330,9610,9610,9610,9610,0
|
|
20230711,163900,277071330,9610,9610,9610,9610,0
|
|
20230711,163800,277071330,9610,9610,9610,9610,0
|
|
20230711,163700,277071330,9610,9610,9610,9610,0
|
|
20230711,163600,277071330,9610,9610,9610,9610,0
|
|
20230711,163500,277071330,9610,9610,9610,9610,0
|
|
20230711,163400,277071330,9610,9610,9610,9610,0
|
|
20230711,163300,277071330,9610,9610,9610,9610,0
|
|
20230711,163200,277071330,9610,9610,9610,9610,0
|
|
20230711,163100,277071330,9610,9610,9610,9610,0
|
|
20230711,163000,277071330,9610,9610,9610,9610,0
|
|
20230711,162900,277071330,9610,9610,9610,9610,0
|
|
20230711,162800,277071330,9610,9610,9610,9610,0
|
|
20230711,162700,277071330,9610,9610,9610,9610,0
|
|
20230711,162600,277071330,9610,9610,9610,9610,0
|
|
20230711,162500,277071330,9610,9610,9610,9610,0
|
|
20230711,162400,277071330,9610,9610,9610,9610,0
|
|
20230711,162300,277071330,9610,9610,9610,9610,0
|
|
20230711,162200,277071330,9610,9610,9610,9610,1273
|
|
20230711,162100,277071330,9610,9610,9610,9610,0
|
|
20230711,162000,277071330,9610,9610,9610,9610,0
|
|
20230711,161900,277071330,9610,9610,9610,9610,0
|
|
20230711,161800,277071330,9610,9610,9610,9610,0
|
|
20230711,161700,277071330,9610,9610,9610,9610,0
|
|
20230711,161600,277071330,9610,9610,9610,9610,0
|
|
20230711,161500,277071330,9610,9610,9610,9610,0
|
|
20230711,161400,277071330,9610,9610,9610,9610,0
|
|
20230711,161300,277071330,9610,9610,9610,9610,0
|
|
20230711,161200,277071330,9610,9610,9610,9610,0
|
|
20230711,161100,277071330,9610,9610,9610,9610,0
|
|
20230711,161000,277071330,9610,9610,9610,9610,0
|
|
20230711,160900,277071330,9610,9610,9610,9610,0
|
|
20230711,160800,277071330,9610,9610,9610,9610,0
|
|
20230711,160700,277071330,9610,9610,9610,9610,0
|
|
20230711,160600,277071330,9610,9610,9610,9610,0
|
|
20230711,160500,277071330,9610,9610,9610,9610,0
|
|
20230711,160400,277071330,9610,9610,9610,9610,0
|
|
20230711,160300,277071330,9610,9610,9610,9610,0
|
|
20230711,160200,277071330,9610,9610,9610,9610,0
|
|
20230711,160100,277071330,9610,9610,9610,9610,0
|
|
20230711,160000,277071330,9610,9610,9610,9610,0
|
|
20230711,155900,277071330,9610,9610,9610,9610,0
|
|
20230711,155800,277071330,9610,9610,9610,9610,0
|
|
20230711,155700,277071330,9610,9610,9610,9610,0
|
|
20230711,155600,277071330,9610,9610,9610,9610,0
|
|
20230711,155500,277071330,9610,9610,9610,9610,0
|
|
20230711,155400,277071330,9610,9610,9610,9610,0
|
|
20230711,155300,277071330,9610,9610,9610,9610,0
|
|
20230711,155200,277071330,9610,9610,9610,9610,1273
|
|
20230711,155100,277071330,9610,9610,9610,9610,0
|
|
20230711,155000,277071330,9610,9610,9610,9610,0
|
|
20230711,154900,277071330,9610,9610,9610,9610,0
|
|
20230711,154800,277071330,9610,9610,9610,9610,0
|
|
20230711,154700,277071330,9610,9610,9610,9610,0
|
|
20230711,154600,277071330,9610,9610,9610,9610,0
|
|
20230711,154500,277071330,9610,9610,9610,9610,0
|
|
20230711,154400,277071330,9610,9610,9610,9610,0
|
|
20230711,154300,277071330,9610,9610,9610,9610,0
|
|
20230711,154200,277071330,9610,9610,9610,9610,0
|
|
20230711,154100,277071330,9610,9610,9610,9610,0
|
|
20230711,154000,277071330,9610,9610,9610,9610,0
|
|
20230711,153900,277071330,9610,9610,9610,9610,0
|
|
20230711,153800,277071330,9610,9610,9610,9610,0
|
|
20230711,153700,277071330,9610,9610,9610,9610,0
|
|
20230711,153600,277071330,9610,9610,9610,9610,0
|
|
20230711,153500,277071330,9610,9610,9610,9610,0
|
|
20230711,153400,277071330,9610,9610,9610,9610,0
|
|
20230711,153300,277071330,9610,9610,9610,9610,0
|
|
20230711,153200,277071330,9610,9610,9610,9610,0
|
|
20230711,153100,277071330,9610,9610,9610,9610,0
|
|
20230711,153000,277071330,9610,9610,9610,9610,1273
|
|
20230711,152900,264837800,9660,9660,9660,9660,0
|
|
20230711,152800,264837800,9660,9660,9660,9660,0
|
|
20230711,152700,264837800,9660,9660,9660,9660,0
|
|
20230711,152600,264837800,9660,9660,9660,9660,0
|
|
20230711,152500,264837800,9660,9660,9660,9660,0
|
|
20230711,152400,264837800,9660,9660,9660,9660,0
|
|
20230711,152300,264837800,9660,9660,9660,9660,0
|
|
20230711,152200,264837800,9660,9660,9660,9660,0
|
|
20230711,152100,264837800,9660,9660,9660,9660,0
|
|
20230711,152000,264837800,9660,9660,9660,9660,0
|
|
20230711,151900,264837800,9660,9660,9660,9660,20
|
|
20230711,151800,264644600,9660,9660,9660,9660,554
|
|
20230711,151700,259292960,9660,9660,9660,9660,8
|
|
20230711,151600,259215680,9660,9660,9660,9660,229
|
|
20230711,151500,257003540,9660,9660,9660,9660,1
|
|
20230711,151400,256993880,9650,9650,9650,9650,0
|
|
20230711,151300,256993880,9650,9650,9650,9650,6
|
|
20230711,151200,256935980,9630,9630,9630,9630,0
|
|
20230711,151100,256935980,9630,9630,9630,9630,196
|
|
20230711,151000,255048500,9630,9630,9630,9630,11
|
|
20230711,150900,254942570,9630,9630,9630,9630,61
|
|
20230711,150800,254355140,9640,9640,9640,9640,10
|
|
20230711,150700,254258740,9640,9640,9640,9640,90
|
|
20230711,150600,253391140,9650,9650,9650,9650,0
|
|
20230711,150500,253391140,9650,9650,9650,9650,0
|
|
20230711,150400,253391140,9650,9650,9650,9650,363
|
|
20230711,150300,249888190,9650,9650,9650,9650,0
|
|
20230711,150200,249888190,9650,9650,9650,9650,0
|
|
20230711,150100,249888190,9650,9650,9650,9650,238
|
|
20230711,150000,247591490,9650,9650,9650,9650,0
|
|
20230711,145900,247591490,9650,9650,9650,9650,0
|
|
20230711,145800,247591490,9650,9630,9650,9630,300
|
|
20230711,145700,244701890,9630,9630,9630,9630,0
|
|
20230711,145600,244701890,9630,9630,9630,9630,2
|
|
20230711,145500,244682630,9620,9620,9620,9620,9
|
|
20230711,145400,244596050,9620,9620,9620,9620,6
|
|
20230711,145300,244538330,9620,9620,9620,9620,0
|
|
20230711,145200,244538330,9620,9620,9620,9620,0
|
|
20230711,145100,244538330,9620,9620,9620,9620,0
|
|
20230711,145000,244538330,9620,9620,9620,9620,0
|
|
20230711,144900,244538330,9620,9620,9620,9620,0
|
|
20230711,144800,244538330,9620,9620,9620,9620,1
|
|
20230711,144700,244528710,9590,9590,9590,9590,0
|
|
20230711,144600,244528710,9590,9590,9590,9590,100
|
|
20230711,144500,243569710,9590,9590,9590,9590,53
|
|
20230711,144400,243061440,9620,9620,9620,9620,0
|
|
20230711,144300,243061440,9620,9620,9620,9620,0
|
|
20230711,144200,243061440,9620,9620,9620,9620,1
|
|
20230711,144100,243051820,9630,9630,9630,9630,0
|
|
20230711,144000,243051820,9630,9630,9630,9630,0
|
|
20230711,143900,243051820,9630,9620,9630,9580,712
|
|
20230711,143800,236210290,9590,9590,9590,9590,95
|
|
20230711,143700,235299240,9620,9600,9620,9600,2
|
|
20230711,143600,235280020,9600,9610,9610,9600,2
|
|
20230711,143500,235260810,9620,9620,9620,9620,1
|
|
20230711,143400,235251190,9630,9630,9630,9630,0
|
|
20230711,143300,235251190,9630,9630,9630,9630,0
|
|
20230711,143200,235251190,9630,9630,9630,9630,0
|
|
20230711,143100,235251190,9630,9630,9630,9630,1
|
|
20230711,143000,235241560,9590,9590,9590,9590,0
|
|
20230711,142900,235241560,9590,9590,9590,9590,0
|
|
20230711,142800,235241560,9590,9590,9590,9590,355
|
|
20230711,142700,231837110,9640,9620,9640,9620,101
|
|
20230711,142600,230864630,9630,9630,9630,9630,81
|
|
20230711,142500,230084600,9630,9630,9630,9630,0
|
|
20230711,142400,230084600,9630,9600,9630,9600,241
|
|
20230711,142300,227769470,9590,9590,9590,9590,0
|
|
20230711,142200,227769470,9590,9590,9590,9590,301
|
|
20230711,142100,224882880,9590,9590,9590,9590,0
|
|
20230711,142000,224882880,9590,9590,9590,9590,0
|
|
20230711,141900,224882880,9590,9600,9600,9590,211
|
|
20230711,141800,222859290,9600,9600,9600,9600,0
|
|
20230711,141700,222859290,9600,9600,9600,9600,0
|
|
20230711,141600,222859290,9600,9610,9610,9580,1001
|
|
20230711,141500,213263480,9630,9630,9630,9630,0
|
|
20230711,141400,213263480,9630,9630,9630,9630,0
|
|
20230711,141300,213263480,9630,9630,9630,9630,3
|
|
20230711,141200,213234590,9630,9630,9630,9630,0
|
|
20230711,141100,213234590,9630,9630,9630,9630,500
|
|
20230711,141000,208419590,9630,9630,9630,9630,0
|
|
20230711,140900,208419590,9630,9620,9630,9620,2
|
|
20230711,140800,208400340,9600,9600,9600,9600,0
|
|
20230711,140700,208400340,9600,9600,9600,9600,763
|
|
20230711,140600,201075540,9610,9620,9620,9610,261
|
|
20230711,140500,198567320,9660,9660,9660,9660,0
|
|
20230711,140400,198567320,9660,9660,9660,9660,0
|
|
20230711,140300,198567320,9660,9660,9660,9660,0
|
|
20230711,140200,198567320,9660,9660,9660,9660,0
|
|
20230711,140100,198567320,9660,9660,9660,9660,0
|
|
20230711,140000,198567320,9660,9630,9660,9630,12
|
|
20230711,135900,198451730,9610,9610,9610,9610,0
|
|
20230711,135800,198451730,9610,9610,9610,9610,0
|
|
20230711,135700,198451730,9610,9610,9610,9610,0
|
|
20230711,135600,198451730,9610,9610,9610,9610,468
|
|
20230711,135500,193954250,9610,9610,9610,9610,0
|
|
20230711,135400,193954250,9610,9620,9630,9610,450
|
|
20230711,135300,189624460,9620,9620,9620,9620,5
|
|
20230711,135200,189576360,9620,9620,9620,9620,106
|
|
20230711,135100,188556640,9620,9620,9620,9620,0
|
|
20230711,135000,188556640,9620,9620,9620,9620,0
|
|
20230711,134900,188556640,9620,9620,9620,9620,118
|
|
20230711,134800,187421480,9630,9630,9630,9630,0
|
|
20230711,134700,187421480,9630,9630,9630,9630,0
|
|
20230711,134600,187421480,9630,9630,9630,9630,0
|
|
20230711,134500,187421480,9630,9630,9630,9630,0
|
|
20230711,134400,187421480,9630,9630,9630,9630,0
|
|
20230711,134300,187421480,9630,9630,9630,9630,10
|
|
20230711,134200,187325180,9630,9630,9630,9630,0
|
|
20230711,134100,187325180,9630,9630,9630,9620,1342
|
|
20230711,134000,174408920,9630,9630,9630,9630,0
|
|
20230711,133900,174408920,9630,9630,9630,9630,0
|
|
20230711,133800,174408920,9630,9630,9630,9630,0
|
|
20230711,133700,174408920,9630,9630,9630,9630,0
|
|
20230711,133600,174408920,9630,9630,9630,9630,43
|
|
20230711,133500,173994830,9630,9650,9650,9630,21
|
|
20230711,133400,173792240,9650,9650,9650,9650,82
|
|
20230711,133300,173000940,9650,9650,9650,9650,0
|
|
20230711,133200,173000940,9650,9650,9650,9650,50
|
|
20230711,133100,172518440,9650,9650,9650,9650,0
|
|
20230711,133000,172518440,9650,9630,9650,9630,42
|
|
20230711,132900,172113940,9630,9630,9630,9630,10
|
|
20230711,132800,172017640,9630,9630,9630,9630,0
|
|
20230711,132700,172017640,9630,9630,9630,9630,0
|
|
20230711,132600,172017640,9630,9630,9630,9630,0
|
|
20230711,132500,172017640,9630,9630,9630,9630,0
|
|
20230711,132400,172017640,9630,9630,9630,9630,0
|
|
20230711,132300,172017640,9630,9630,9630,9630,0
|
|
20230711,132200,172017640,9630,9630,9630,9630,0
|
|
20230711,132100,172017640,9630,9630,9630,9630,289
|
|
20230711,132000,169234570,9630,9630,9630,9630,0
|
|
20230711,131900,169234570,9630,9630,9630,9630,0
|
|
20230711,131800,169234570,9630,9630,9630,9630,0
|
|
20230711,131700,169234570,9630,9630,9630,9630,0
|
|
20230711,131600,169234570,9630,9630,9630,9630,17
|
|
20230711,131500,169070860,9620,9620,9620,9620,0
|
|
20230711,131400,169070860,9620,9620,9620,9620,0
|
|
20230711,131300,169070860,9620,9620,9620,9620,0
|
|
20230711,131200,169070860,9620,9620,9620,9620,0
|
|
20230711,131100,169070860,9620,9620,9620,9620,5
|
|
20230711,131000,169022760,9620,9620,9620,9620,0
|
|
20230711,130900,169022760,9620,9640,9640,9620,299
|
|
20230711,130800,166144990,9650,9650,9650,9650,0
|
|
20230711,130700,166144990,9650,9650,9650,9650,5
|
|
20230711,130600,166096740,9650,9650,9650,9650,10
|
|
20230711,130500,166000240,9650,9650,9650,9650,0
|
|
20230711,130400,166000240,9650,9650,9650,9650,0
|
|
20230711,130300,166000240,9650,9650,9650,9650,0
|
|
20230711,130200,166000240,9650,9650,9650,9650,0
|
|
20230711,130100,166000240,9650,9650,9650,9650,0
|
|
20230711,130000,166000240,9650,9650,9650,9650,10
|
|
20230711,125900,165903740,9630,9640,9640,9630,325
|
|
20230711,125800,162772570,9650,9650,9650,9650,0
|
|
20230711,125700,162772570,9650,9650,9650,9650,0
|
|
20230711,125600,162772570,9650,9650,9650,9650,100
|
|
20230711,125500,161807570,9640,9640,9640,9640,0
|
|
20230711,125400,161807570,9640,9640,9650,9640,189
|
|
20230711,125300,159985280,9640,9640,9640,9640,0
|
|
20230711,125200,159985280,9640,9650,9650,9640,319
|
|
20230711,125100,156909500,9680,9680,9680,9680,1
|
|
20230711,125000,156899820,9650,9660,9660,9650,104
|
|
20230711,124900,155896200,9680,9680,9680,9680,0
|
|
20230711,124800,155896200,9680,9680,9680,9680,0
|
|
20230711,124700,155896200,9680,9680,9680,9680,0
|
|
20230711,124600,155896200,9680,9680,9680,9680,0
|
|
20230711,124500,155896200,9680,9680,9680,9680,1
|
|
20230711,124400,155886520,9680,9680,9680,9680,0
|
|
20230711,124300,155886520,9680,9680,9680,9680,0
|
|
20230711,124200,155886520,9680,9690,9690,9670,45
|
|
20230711,124100,155450970,9670,9670,9670,9670,5
|
|
20230711,124000,155402620,9690,9690,9690,9690,250
|
|
20230711,123900,152980120,9690,9690,9690,9690,0
|
|
20230711,123800,152980120,9690,9690,9690,9690,0
|
|
20230711,123700,152980120,9690,9690,9690,9690,0
|
|
20230711,123600,152980120,9690,9690,9690,9690,0
|
|
20230711,123500,152980120,9690,9690,9690,9690,1
|
|
20230711,123400,152970430,9660,9660,9660,9660,0
|
|
20230711,123300,152970430,9660,9660,9660,9660,9
|
|
20230711,123200,152883490,9660,9660,9660,9660,0
|
|
20230711,123100,152883490,9660,9660,9660,9660,1
|
|
20230711,123000,152873830,9660,9660,9660,9660,0
|
|
20230711,122900,152873830,9660,9660,9660,9660,0
|
|
20230711,122800,152873830,9660,9660,9660,9660,0
|
|
20230711,122700,152873830,9660,9660,9660,9660,0
|
|
20230711,122600,152873830,9660,9660,9660,9660,0
|
|
20230711,122500,152873830,9660,9660,9660,9660,0
|
|
20230711,122400,152873830,9660,9660,9660,9660,0
|
|
20230711,122300,152873830,9660,9660,9660,9660,0
|
|
20230711,122200,152873830,9660,9660,9660,9660,0
|
|
20230711,122100,152873830,9660,9660,9660,9660,0
|
|
20230711,122000,152873830,9660,9660,9660,9660,0
|
|
20230711,121900,152873830,9660,9660,9660,9660,0
|
|
20230711,121800,152873830,9660,9660,9660,9660,0
|
|
20230711,121700,152873830,9660,9660,9660,9660,0
|
|
20230711,121600,152873830,9660,9660,9660,9660,0
|
|
20230711,121500,152873830,9660,9660,9660,9660,50
|
|
20230711,121400,152390830,9660,9660,9660,9660,420
|
|
20230711,121300,148333630,9660,9670,9670,9660,150
|
|
20230711,121200,146884420,9660,9660,9660,9660,0
|
|
20230711,121100,146884420,9660,9660,9660,9660,0
|
|
20230711,121000,146884420,9660,9660,9660,9660,0
|
|
20230711,120900,146884420,9660,9660,9660,9660,0
|
|
20230711,120800,146884420,9660,9660,9660,9660,0
|
|
20230711,120700,146884420,9660,9660,9660,9660,0
|
|
20230711,120600,146884420,9660,9660,9660,9660,0
|
|
20230711,120500,146884420,9660,9660,9660,9660,0
|
|
20230711,120400,146884420,9660,9660,9660,9660,0
|
|
20230711,120300,146884420,9660,9660,9660,9660,0
|
|
20230711,120200,146884420,9660,9660,9660,9660,0
|
|
20230711,120100,146884420,9660,9660,9660,9660,0
|
|
20230711,120000,146884420,9660,9660,9660,9660,0
|
|
20230711,115900,146884420,9660,9660,9660,9660,0
|
|
20230711,115800,146884420,9660,9660,9660,9660,0
|
|
20230711,115700,146884420,9660,9660,9660,9660,0
|
|
20230711,115600,146884420,9660,9660,9660,9660,0
|
|
20230711,115500,146884420,9660,9660,9660,9660,146
|
|
20230711,115400,145474060,9690,9690,9690,9690,0
|
|
20230711,115300,145474060,9690,9690,9690,9690,0
|
|
20230711,115200,145474060,9690,9690,9690,9690,1
|
|
20230711,115100,145464370,9670,9670,9670,9670,600
|
|
20230711,115000,139662370,9690,9690,9690,9690,0
|
|
20230711,114900,139662370,9690,9690,9690,9690,0
|
|
20230711,114800,139662370,9690,9690,9690,9690,10
|
|
20230711,114700,139565470,9670,9670,9670,9670,0
|
|
20230711,114600,139565470,9670,9670,9670,9670,300
|
|
20230711,114500,136664470,9670,9670,9670,9670,0
|
|
20230711,114400,136664470,9670,9670,9670,9670,126
|
|
20230711,114300,135446050,9700,9700,9700,9700,0
|
|
20230711,114200,135446050,9700,9700,9700,9700,0
|
|
20230711,114100,135446050,9700,9700,9700,9700,0
|
|
20230711,114000,135446050,9700,9700,9700,9700,0
|
|
20230711,113900,135446050,9700,9700,9700,9700,0
|
|
20230711,113800,135446050,9700,9700,9700,9700,0
|
|
20230711,113700,135446050,9700,9700,9700,9700,0
|
|
20230711,113600,135446050,9700,9700,9700,9700,0
|
|
20230711,113500,135446050,9700,9700,9700,9700,0
|
|
20230711,113400,135446050,9700,9700,9700,9700,0
|
|
20230711,113300,135446050,9700,9700,9700,9700,1
|
|
20230711,113200,135436350,9700,9700,9700,9700,0
|
|
20230711,113100,135436350,9700,9700,9700,9700,0
|
|
20230711,113000,135436350,9700,9700,9700,9700,0
|
|
20230711,112900,135436350,9700,9700,9700,9700,0
|
|
20230711,112800,135436350,9700,9700,9700,9700,0
|
|
20230711,112700,135436350,9700,9700,9700,9700,32
|
|
20230711,112600,135125950,9700,9700,9700,9700,0
|
|
20230711,112500,135125950,9700,9700,9700,9700,0
|
|
20230711,112400,135125950,9700,9700,9700,9700,0
|
|
20230711,112300,135125950,9700,9700,9700,9700,0
|
|
20230711,112200,135125950,9700,9700,9700,9700,16
|
|
20230711,112100,134970750,9700,9700,9700,9700,0
|
|
20230711,112000,134970750,9700,9700,9700,9700,0
|
|
20230711,111900,134970750,9700,9700,9700,9700,0
|
|
20230711,111800,134970750,9700,9700,9700,9700,0
|
|
20230711,111700,134970750,9700,9690,9700,9690,100
|
|
20230711,111600,134001140,9620,9620,9620,9620,0
|
|
20230711,111500,134001140,9620,9620,9620,9620,0
|
|
20230711,111400,134001140,9620,9620,9620,9620,0
|
|
20230711,111300,134001140,9620,9620,9620,9620,108
|
|
20230711,111200,132962180,9620,9650,9650,9620,120
|
|
20230711,111100,131805070,9650,9650,9650,9650,10
|
|
20230711,111000,131708570,9660,9660,9660,9660,11
|
|
20230711,110900,131602310,9690,9680,9690,9680,120
|
|
20230711,110800,130439880,9680,9680,9680,9680,0
|
|
20230711,110700,130439880,9680,9680,9680,9680,0
|
|
20230711,110600,130439880,9680,9680,9680,9680,32
|
|
20230711,110500,130130120,9700,9700,9700,9700,0
|
|
20230711,110400,130130120,9700,9700,9700,9700,3
|
|
20230711,110300,130101020,9690,9690,9690,9690,1
|
|
20230711,110200,130091330,9690,9690,9690,9690,0
|
|
20230711,110100,130091330,9690,9690,9690,9690,0
|
|
20230711,110000,130091330,9690,9690,9690,9690,0
|
|
20230711,105900,130091330,9690,9690,9690,9690,1
|
|
20230711,105800,130081640,9680,9680,9680,9680,5
|
|
20230711,105700,130033240,9680,9680,9680,9680,17
|
|
20230711,105600,129868680,9670,9670,9670,9670,124
|
|
20230711,105500,128669600,9670,9670,9670,9670,100
|
|
20230711,105400,127702600,9670,9670,9670,9670,186
|
|
20230711,105300,125903980,9660,9670,9670,9660,591
|
|
20230711,105200,120189110,9670,9670,9670,9670,0
|
|
20230711,105100,120189110,9670,9670,9670,9670,0
|
|
20230711,105000,120189110,9670,9670,9670,9670,60
|
|
20230711,104900,119608910,9700,9700,9700,9700,0
|
|
20230711,104800,119608910,9700,9700,9700,9700,1
|
|
20230711,104700,119599210,9670,9670,9670,9670,532
|
|
20230711,104600,114454770,9670,9670,9670,9670,1242
|
|
20230711,104500,102444630,9670,9670,9670,9670,0
|
|
20230711,104400,102444630,9670,9680,9680,9670,107
|
|
20230711,104300,101409670,9710,9710,9710,9710,50
|
|
20230711,104200,100924170,9680,9680,9680,9680,0
|
|
20230711,104100,100924170,9680,9680,9680,9680,0
|
|
20230711,104000,100924170,9680,9680,9680,9680,0
|
|
20230711,103900,100924170,9680,9680,9680,9680,0
|
|
20230711,103800,100924170,9680,9680,9680,9680,0
|
|
20230711,103700,100924170,9680,9690,9690,9680,1178
|
|
20230711,103600,89518980,9690,9690,9690,9690,0
|
|
20230711,103500,89518980,9690,9690,9690,9690,0
|
|
20230711,103400,89518980,9690,9690,9690,9690,0
|
|
20230711,103300,89518980,9690,9690,9690,9690,0
|
|
20230711,103200,89518980,9690,9690,9690,9690,299
|
|
20230711,103100,86621670,9740,9740,9740,9740,0
|
|
20230711,103000,86621670,9740,9740,9740,9740,0
|
|
20230711,102900,86621670,9740,9720,9740,9720,4
|
|
20230711,102800,86582740,9710,9710,9710,9710,0
|
|
20230711,102700,86582740,9710,9710,9710,9710,0
|
|
20230711,102600,86582740,9710,9710,9710,9710,1
|
|
20230711,102500,86573030,9720,9710,9720,9710,44
|
|
20230711,102400,86145700,9700,9700,9700,9700,5
|
|
20230711,102300,86097200,9690,9690,9690,9690,232
|
|
20230711,102200,83849120,9700,9720,9720,9700,837
|
|
20230711,102100,75722930,9720,9720,9720,9720,0
|
|
20230711,102000,75722930,9720,9720,9720,9720,6
|
|
20230711,101900,75664610,9710,9710,9710,9710,0
|
|
20230711,101800,75664610,9710,9710,9710,9710,0
|
|
20230711,101700,75664610,9710,9710,9710,9710,0
|
|
20230711,101600,75664610,9710,9710,9710,9710,2
|
|
20230711,101500,75645190,9710,9710,9710,9710,18
|
|
20230711,101400,75470410,9710,9710,9710,9710,5
|
|
20230711,101300,75421860,9710,9710,9710,9710,0
|
|
20230711,101200,75421860,9710,9710,9710,9710,1
|
|
20230711,101100,75412150,9750,9750,9750,9750,0
|
|
20230711,101000,75412150,9750,9750,9750,9750,0
|
|
20230711,100900,75412150,9750,9750,9750,9750,0
|
|
20230711,100800,75412150,9750,9750,9750,9750,0
|
|
20230711,100700,75412150,9750,9750,9750,9750,0
|
|
20230711,100600,75412150,9750,9750,9750,9750,33
|
|
20230711,100500,75090400,9750,9740,9750,9740,481
|
|
20230711,100400,70400990,9740,9740,9740,9740,0
|
|
20230711,100300,70400990,9740,9740,9740,9740,0
|
|
20230711,100200,70400990,9740,9740,9740,9740,2
|
|
20230711,100100,70381510,9750,9730,9750,9720,542
|
|
20230711,100000,65099860,9730,9730,9730,9730,0
|
|
20230711,095900,65099860,9730,9730,9730,9730,0
|
|
20230711,095800,65099860,9730,9730,9730,9730,11
|
|
20230711,095700,64992830,9740,9740,9740,9740,0
|
|
20230711,095600,64992830,9740,9740,9740,9740,11
|
|
20230711,095500,64885690,9740,9740,9740,9740,14
|
|
20230711,095400,64749330,9740,9740,9740,9740,13
|
|
20230711,095300,64622710,9740,9700,9740,9700,94
|
|
20230711,095200,63709010,9690,9690,9690,9690,72
|
|
20230711,095100,63011330,9690,9690,9690,9690,63
|
|
20230711,095000,62400860,9680,9680,9680,9680,50
|
|
20230711,094900,61916860,9690,9690,9690,9690,1
|
|
20230711,094800,61907170,9680,9680,9680,9680,0
|
|
20230711,094700,61907170,9680,9680,9680,9680,0
|
|
20230711,094600,61907170,9680,9680,9680,9680,0
|
|
20230711,094500,61907170,9680,9680,9680,9680,24
|
|
20230711,094400,61674850,9680,9680,9680,9680,0
|
|
20230711,094300,61674850,9680,9680,9680,9680,0
|
|
20230711,094200,61674850,9680,9670,9680,9670,505
|
|
20230711,094100,56791450,9680,9680,9680,9680,215
|
|
20230711,094000,54710250,9680,9670,9680,9670,60
|
|
20230711,093900,54129950,9670,9670,9670,9670,0
|
|
20230711,093800,54129950,9670,9670,9670,9670,0
|
|
20230711,093700,54129950,9670,9670,9670,9670,11
|
|
20230711,093600,54023580,9670,9670,9670,9670,0
|
|
20230711,093500,54023580,9670,9670,9670,9670,0
|
|
20230711,093400,54023580,9670,9650,9670,9640,241
|
|
20230711,093300,51699540,9640,9670,9670,9640,27
|
|
20230711,093200,51439230,9640,9640,9640,9640,220
|
|
20230711,093100,49318430,9630,9630,9640,9630,206
|
|
20230711,093000,47334640,9690,9680,9690,9680,13
|
|
20230711,092900,47208780,9630,9690,9690,9630,516
|
|
20230711,092800,42213690,9690,9690,9690,9690,39
|
|
20230711,092700,41835780,9700,9690,9700,9690,101
|
|
20230711,092600,40857080,9700,9690,9700,9690,989
|
|
20230711,092500,31269670,9700,9700,9700,9700,96
|
|
20230711,092400,30338470,9700,9700,9700,9700,404
|
|
20230711,092300,26419670,9700,9690,9700,9690,13
|
|
20230711,092200,26293600,9690,9660,9690,9660,374
|
|
20230711,092100,22678140,9680,9670,9680,9670,65
|
|
20230711,092000,22049480,9680,9680,9680,9680,8
|
|
20230711,091900,21972040,9670,9680,9680,9660,139
|
|
20230711,091800,20628610,9680,9680,9680,9680,0
|
|
20230711,091700,20628610,9680,9690,9690,9680,55
|
|
20230711,091600,20095950,9690,9690,9690,9690,1
|
|
20230711,091500,20086260,9690,9690,9690,9690,0
|
|
20230711,091400,20086260,9690,9690,9690,9690,11
|
|
20230711,091300,19979670,9700,9700,9700,9700,137
|
|
20230711,091200,18650770,9700,9660,9700,9660,317
|
|
20230711,091100,15578520,9650,9650,9650,9650,8
|
|
20230711,091000,15501320,9600,9600,9600,9600,0
|
|
20230711,090900,15501320,9600,9600,9600,9600,0
|
|
20230711,090800,15501320,9600,9600,9600,9600,2
|
|
20230711,090700,15482120,9590,9690,9690,9580,1269
|
|
20230711,090600,3251820,9690,9690,9690,9690,11
|
|
20230711,090500,3145230,9700,9700,9700,9700,0
|
|
20230711,090400,3145230,9700,9700,9700,9700,156
|
|
20230711,090300,1632030,9700,9690,9710,9690,94
|
|
20230711,090200,720460,9740,9670,9740,9670,34
|
|
20230711,090100,390240,9750,9750,9750,9750,28
|
|
20230711,090000,117240,9780,9750,9780,9750,12
|