596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185300,509556550,9650,9650,9650,9650,2587
|
|
20230712,185200,509556550,9650,9650,9650,9650,0
|
|
20230712,185100,509556550,9650,9650,9650,9650,0
|
|
20230712,185000,509556550,9650,9650,9650,9650,0
|
|
20230712,184900,509556550,9650,9650,9650,9650,0
|
|
20230712,184800,509556550,9650,9650,9650,9650,0
|
|
20230712,184700,509556550,9650,9650,9650,9650,0
|
|
20230712,184600,509556550,9650,9650,9650,9650,0
|
|
20230712,184500,509556550,9650,9650,9650,9650,0
|
|
20230712,184400,509556550,9650,9650,9650,9650,0
|
|
20230712,184300,509556550,9650,9650,9650,9650,0
|
|
20230712,184200,509556550,9650,9650,9650,9650,0
|
|
20230712,184100,509556550,9650,9650,9650,9650,0
|
|
20230712,184000,509556550,9650,9650,9650,9650,0
|
|
20230712,183900,509556550,9650,9650,9650,9650,0
|
|
20230712,183800,509556550,9650,9650,9650,9650,0
|
|
20230712,183700,509556550,9650,9650,9650,9650,0
|
|
20230712,183600,509556550,9650,9650,9650,9650,0
|
|
20230712,183500,509556550,9650,9650,9650,9650,0
|
|
20230712,183400,509556550,9650,9650,9650,9650,0
|
|
20230712,183300,509556550,9650,9650,9650,9650,0
|
|
20230712,183200,509556550,9650,9650,9650,9650,0
|
|
20230712,183100,509556550,9650,9650,9650,9650,0
|
|
20230712,183000,509556550,9650,9650,9650,9650,0
|
|
20230712,182900,509556550,9650,9650,9650,9650,0
|
|
20230712,182800,509556550,9650,9650,9650,9650,0
|
|
20230712,182700,509556550,9650,9650,9650,9650,0
|
|
20230712,182600,509556550,9650,9650,9650,9650,0
|
|
20230712,182500,509556550,9650,9650,9650,9650,0
|
|
20230712,182400,509556550,9650,9650,9650,9650,0
|
|
20230712,182300,509556550,9650,9650,9650,9650,2587
|
|
20230712,182200,509556550,9650,9650,9650,9650,0
|
|
20230712,182100,509556550,9650,9650,9650,9650,0
|
|
20230712,182000,509556550,9650,9650,9650,9650,0
|
|
20230712,181900,509556550,9650,9650,9650,9650,0
|
|
20230712,181800,509556550,9650,9650,9650,9650,0
|
|
20230712,181700,509556550,9650,9650,9650,9650,0
|
|
20230712,181600,509556550,9650,9650,9650,9650,0
|
|
20230712,181500,509556550,9650,9650,9650,9650,0
|
|
20230712,181400,509556550,9650,9650,9650,9650,0
|
|
20230712,181300,509556550,9650,9650,9650,9650,0
|
|
20230712,181200,509556550,9650,9650,9650,9650,0
|
|
20230712,181100,509556550,9650,9650,9650,9650,0
|
|
20230712,181000,509556550,9650,9650,9650,9650,0
|
|
20230712,180900,509556550,9650,9650,9650,9650,0
|
|
20230712,180800,509556550,9650,9650,9650,9650,0
|
|
20230712,180700,509556550,9650,9650,9650,9650,0
|
|
20230712,180600,509556550,9650,9650,9650,9650,0
|
|
20230712,180500,509556550,9650,9650,9650,9650,0
|
|
20230712,180400,509556550,9650,9650,9650,9650,0
|
|
20230712,180300,509556550,9650,9650,9650,9650,0
|
|
20230712,180200,509556550,9650,9650,9650,9650,0
|
|
20230712,180100,509556550,9650,9650,9650,9650,0
|
|
20230712,180000,509556550,9650,9650,9650,9650,0
|
|
20230712,175900,509556550,9650,9650,9650,9650,0
|
|
20230712,175800,509556550,9650,9650,9650,9650,0
|
|
20230712,175700,509556550,9650,9650,9650,9650,0
|
|
20230712,175600,509556550,9650,9650,9650,9650,0
|
|
20230712,175500,509556550,9650,9650,9650,9650,0
|
|
20230712,175400,509556550,9650,9650,9650,9650,0
|
|
20230712,175300,509556550,9650,9650,9650,9650,2587
|
|
20230712,175200,509556550,9650,9650,9650,9650,0
|
|
20230712,175100,509556550,9650,9650,9650,9650,0
|
|
20230712,175000,509556550,9650,9650,9650,9650,0
|
|
20230712,174900,509556550,9650,9650,9650,9650,0
|
|
20230712,174800,509556550,9650,9650,9650,9650,0
|
|
20230712,174700,509556550,9650,9650,9650,9650,0
|
|
20230712,174600,509556550,9650,9650,9650,9650,0
|
|
20230712,174500,509556550,9650,9650,9650,9650,0
|
|
20230712,174400,509556550,9650,9650,9650,9650,0
|
|
20230712,174300,509556550,9650,9650,9650,9650,0
|
|
20230712,174200,509556550,9650,9650,9650,9650,0
|
|
20230712,174100,509556550,9650,9650,9650,9650,0
|
|
20230712,174000,509556550,9650,9650,9650,9650,0
|
|
20230712,173900,509556550,9650,9650,9650,9650,0
|
|
20230712,173800,509556550,9650,9650,9650,9650,0
|
|
20230712,173700,509556550,9650,9650,9650,9650,0
|
|
20230712,173600,509556550,9650,9650,9650,9650,0
|
|
20230712,173500,509556550,9650,9650,9650,9650,0
|
|
20230712,173400,509556550,9650,9650,9650,9650,0
|
|
20230712,173300,509556550,9650,9650,9650,9650,0
|
|
20230712,173200,509556550,9650,9650,9650,9650,0
|
|
20230712,173100,509556550,9650,9650,9650,9650,0
|
|
20230712,173000,509556550,9650,9650,9650,9650,0
|
|
20230712,172900,509556550,9650,9650,9650,9650,0
|
|
20230712,172800,509556550,9650,9650,9650,9650,0
|
|
20230712,172700,509556550,9650,9650,9650,9650,0
|
|
20230712,172600,509556550,9650,9650,9650,9650,0
|
|
20230712,172500,509556550,9650,9650,9650,9650,0
|
|
20230712,172400,509556550,9650,9650,9650,9650,0
|
|
20230712,172300,509556550,9650,9650,9650,9650,2587
|
|
20230712,172200,509556550,9650,9650,9650,9650,0
|
|
20230712,172100,509556550,9650,9650,9650,9650,0
|
|
20230712,172000,509556550,9650,9650,9650,9650,0
|
|
20230712,171900,509556550,9650,9650,9650,9650,0
|
|
20230712,171800,509556550,9650,9650,9650,9650,0
|
|
20230712,171700,509556550,9650,9650,9650,9650,0
|
|
20230712,171600,509556550,9650,9650,9650,9650,0
|
|
20230712,171500,509556550,9650,9650,9650,9650,0
|
|
20230712,171400,509556550,9650,9650,9650,9650,0
|
|
20230712,171300,509556550,9650,9650,9650,9650,0
|
|
20230712,171200,509556550,9650,9650,9650,9650,0
|
|
20230712,171100,509556550,9650,9650,9650,9650,0
|
|
20230712,171000,509556550,9650,9650,9650,9650,0
|
|
20230712,170900,509556550,9650,9650,9650,9650,0
|
|
20230712,170800,509556550,9650,9650,9650,9650,0
|
|
20230712,170700,509556550,9650,9650,9650,9650,0
|
|
20230712,170600,509556550,9650,9650,9650,9650,0
|
|
20230712,170500,509556550,9650,9650,9650,9650,0
|
|
20230712,170400,509556550,9650,9650,9650,9650,0
|
|
20230712,170300,509556550,9650,9650,9650,9650,0
|
|
20230712,170200,509556550,9650,9650,9650,9650,0
|
|
20230712,170100,509556550,9650,9650,9650,9650,0
|
|
20230712,170000,509556550,9650,9650,9650,9650,0
|
|
20230712,165900,509556550,9650,9650,9650,9650,0
|
|
20230712,165800,509556550,9650,9650,9650,9650,0
|
|
20230712,165700,509556550,9650,9650,9650,9650,0
|
|
20230712,165600,509556550,9650,9650,9650,9650,0
|
|
20230712,165500,509556550,9650,9650,9650,9650,0
|
|
20230712,165400,509556550,9650,9650,9650,9650,0
|
|
20230712,165300,509556550,9650,9650,9650,9650,2587
|
|
20230712,165200,509556550,9650,9650,9650,9650,0
|
|
20230712,165100,509556550,9650,9650,9650,9650,0
|
|
20230712,165000,509556550,9650,9650,9650,9650,0
|
|
20230712,164900,509556550,9650,9650,9650,9650,0
|
|
20230712,164800,509556550,9650,9650,9650,9650,0
|
|
20230712,164700,509556550,9650,9650,9650,9650,0
|
|
20230712,164600,509556550,9650,9650,9650,9650,0
|
|
20230712,164500,509556550,9650,9650,9650,9650,0
|
|
20230712,164400,509556550,9650,9650,9650,9650,0
|
|
20230712,164300,509556550,9650,9650,9650,9650,0
|
|
20230712,164200,509556550,9650,9650,9650,9650,0
|
|
20230712,164100,509556550,9650,9650,9650,9650,0
|
|
20230712,164000,509556550,9650,9650,9650,9650,0
|
|
20230712,163900,509556550,9650,9650,9650,9650,0
|
|
20230712,163800,509556550,9650,9650,9650,9650,0
|
|
20230712,163700,509556550,9650,9650,9650,9650,0
|
|
20230712,163600,509556550,9650,9650,9650,9650,0
|
|
20230712,163500,509556550,9650,9650,9650,9650,0
|
|
20230712,163400,509556550,9650,9650,9650,9650,0
|
|
20230712,163300,509556550,9650,9650,9650,9650,0
|
|
20230712,163200,509556550,9650,9650,9650,9650,0
|
|
20230712,163100,509556550,9650,9650,9650,9650,0
|
|
20230712,163000,509556550,9650,9650,9650,9650,0
|
|
20230712,162900,509556550,9650,9650,9650,9650,0
|
|
20230712,162800,509556550,9650,9650,9650,9650,0
|
|
20230712,162700,509556550,9650,9650,9650,9650,0
|
|
20230712,162600,509556550,9650,9650,9650,9650,0
|
|
20230712,162500,509556550,9650,9650,9650,9650,0
|
|
20230712,162400,509556550,9650,9650,9650,9650,0
|
|
20230712,162300,509556550,9650,9650,9650,9650,2587
|
|
20230712,162200,509556550,9650,9650,9650,9650,0
|
|
20230712,162100,509556550,9650,9650,9650,9650,0
|
|
20230712,162000,509556550,9650,9650,9650,9650,0
|
|
20230712,161900,509556550,9650,9650,9650,9650,0
|
|
20230712,161800,509556550,9650,9650,9650,9650,0
|
|
20230712,161700,509556550,9650,9650,9650,9650,0
|
|
20230712,161600,509556550,9650,9650,9650,9650,0
|
|
20230712,161500,509556550,9650,9650,9650,9650,0
|
|
20230712,161400,509556550,9650,9650,9650,9650,0
|
|
20230712,161300,509556550,9650,9650,9650,9650,0
|
|
20230712,161200,509556550,9650,9650,9650,9650,0
|
|
20230712,161100,509556550,9650,9650,9650,9650,0
|
|
20230712,161000,509556550,9650,9650,9650,9650,0
|
|
20230712,160900,509556550,9650,9650,9650,9650,0
|
|
20230712,160800,509556550,9650,9650,9650,9650,0
|
|
20230712,160700,509556550,9650,9650,9650,9650,0
|
|
20230712,160600,509556550,9650,9650,9650,9650,0
|
|
20230712,160500,509556550,9650,9650,9650,9650,0
|
|
20230712,160400,509556550,9650,9650,9650,9650,0
|
|
20230712,160300,509556550,9650,9650,9650,9650,0
|
|
20230712,160200,509556550,9650,9650,9650,9650,0
|
|
20230712,160100,509556550,9650,9650,9650,9650,0
|
|
20230712,160000,509556550,9650,9650,9650,9650,0
|
|
20230712,155900,509556550,9650,9650,9650,9650,0
|
|
20230712,155800,509556550,9650,9650,9650,9650,0
|
|
20230712,155700,509556550,9650,9650,9650,9650,0
|
|
20230712,155600,509556550,9650,9650,9650,9650,0
|
|
20230712,155500,509556550,9650,9650,9650,9650,0
|
|
20230712,155400,509556550,9650,9650,9650,9650,0
|
|
20230712,155300,509556550,9650,9650,9650,9650,2587
|
|
20230712,155200,509556550,9650,9650,9650,9650,0
|
|
20230712,155100,509556550,9650,9650,9650,9650,0
|
|
20230712,155000,509556550,9650,9650,9650,9650,0
|
|
20230712,154900,509556550,9650,9650,9650,9650,0
|
|
20230712,154800,509556550,9650,9650,9650,9650,0
|
|
20230712,154700,509556550,9650,9650,9650,9650,0
|
|
20230712,154600,509556550,9650,9650,9650,9650,0
|
|
20230712,154500,509556550,9650,9650,9650,9650,0
|
|
20230712,154400,509556550,9650,9650,9650,9650,0
|
|
20230712,154300,509556550,9650,9650,9650,9650,0
|
|
20230712,154200,509556550,9650,9650,9650,9650,0
|
|
20230712,154100,509556550,9650,9650,9650,9650,0
|
|
20230712,154000,509556550,9650,9650,9650,9650,0
|
|
20230712,153900,509556550,9650,9650,9650,9650,0
|
|
20230712,153800,509556550,9650,9650,9650,9650,0
|
|
20230712,153700,509556550,9650,9650,9650,9650,0
|
|
20230712,153600,509556550,9650,9650,9650,9650,0
|
|
20230712,153500,509556550,9650,9650,9650,9650,0
|
|
20230712,153400,509556550,9650,9650,9650,9650,0
|
|
20230712,153300,509556550,9650,9650,9650,9650,0
|
|
20230712,153200,509556550,9650,9650,9650,9650,0
|
|
20230712,153100,509556550,9650,9650,9650,9650,0
|
|
20230712,153000,509556550,9650,9650,9650,9650,2587
|
|
20230712,152900,484592000,9700,9700,9700,9700,0
|
|
20230712,152800,484592000,9700,9700,9700,9700,0
|
|
20230712,152700,484592000,9700,9700,9700,9700,0
|
|
20230712,152600,484592000,9700,9700,9700,9700,0
|
|
20230712,152500,484592000,9700,9700,9700,9700,0
|
|
20230712,152400,484592000,9700,9700,9700,9700,0
|
|
20230712,152300,484592000,9700,9700,9700,9700,0
|
|
20230712,152200,484592000,9700,9700,9700,9700,0
|
|
20230712,152100,484592000,9700,9700,9700,9700,0
|
|
20230712,152000,484592000,9700,9700,9700,9700,0
|
|
20230712,151900,484592000,9700,9700,9700,9700,0
|
|
20230712,151800,484592000,9700,9700,9700,9700,0
|
|
20230712,151700,484592000,9700,9690,9700,9690,30
|
|
20230712,151600,484301280,9650,9660,9690,9650,1311
|
|
20230712,151500,471608690,9650,9650,9650,9650,0
|
|
20230712,151400,471608690,9650,9650,9650,9650,250
|
|
20230712,151300,469196190,9670,9670,9670,9670,2
|
|
20230712,151200,469176850,9650,9650,9650,9650,0
|
|
20230712,151100,469176850,9650,9650,9650,9650,0
|
|
20230712,151000,469176850,9650,9650,9650,9650,1
|
|
20230712,150900,469167200,9690,9690,9690,9690,35
|
|
20230712,150800,468828050,9690,9690,9690,9690,0
|
|
20230712,150700,468828050,9690,9690,9690,9690,0
|
|
20230712,150600,468828050,9690,9690,9690,9690,1
|
|
20230712,150500,468818360,9690,9690,9690,9690,1
|
|
20230712,150400,468808670,9670,9670,9670,9670,0
|
|
20230712,150300,468808670,9670,9670,9670,9670,0
|
|
20230712,150200,468808670,9670,9670,9670,9670,411
|
|
20230712,150100,464834300,9670,9670,9670,9670,89
|
|
20230712,150000,463973670,9640,9650,9660,9640,565
|
|
20230712,145900,458516470,9650,9650,9650,9650,0
|
|
20230712,145800,458516470,9650,9650,9650,9650,0
|
|
20230712,145700,458516470,9650,9650,9650,9650,1
|
|
20230712,145600,458506820,9660,9660,9660,9660,0
|
|
20230712,145500,458506820,9660,9650,9660,9650,216
|
|
20230712,145400,456422390,9650,9650,9650,9650,287
|
|
20230712,145300,453652840,9640,9640,9640,9640,0
|
|
20230712,145200,453652840,9640,9640,9640,9640,0
|
|
20230712,145100,453652840,9640,9640,9640,9640,0
|
|
20230712,145000,453652840,9640,9640,9640,9640,0
|
|
20230712,144900,453652840,9640,9640,9640,9640,0
|
|
20230712,144800,453652840,9640,9640,9650,9640,218
|
|
20230712,144700,451551310,9640,9640,9640,9640,0
|
|
20230712,144600,451551310,9640,9640,9640,9640,0
|
|
20230712,144500,451551310,9640,9640,9640,9640,0
|
|
20230712,144400,451551310,9640,9640,9640,9640,6
|
|
20230712,144300,451493470,9660,9660,9660,9660,1
|
|
20230712,144200,451483810,9650,9650,9650,9650,6
|
|
20230712,144100,451425910,9640,9640,9640,9640,0
|
|
20230712,144000,451425910,9640,9640,9640,9640,202
|
|
20230712,143900,449478630,9670,9670,9670,9670,0
|
|
20230712,143800,449478630,9670,9670,9670,9670,0
|
|
20230712,143700,449478630,9670,9670,9670,9670,1
|
|
20230712,143600,449468960,9640,9640,9640,9640,0
|
|
20230712,143500,449468960,9640,9640,9640,9640,0
|
|
20230712,143400,449468960,9640,9640,9640,9640,0
|
|
20230712,143300,449468960,9640,9640,9640,9640,7
|
|
20230712,143200,449401480,9670,9670,9670,9670,0
|
|
20230712,143100,449401480,9670,9670,9670,9670,0
|
|
20230712,143000,449401480,9670,9670,9670,9670,60
|
|
20230712,142900,448821280,9670,9670,9670,9670,5
|
|
20230712,142800,448772930,9670,9670,9670,9670,0
|
|
20230712,142700,448772930,9670,9670,9670,9670,0
|
|
20230712,142600,448772930,9670,9670,9670,9670,0
|
|
20230712,142500,448772930,9670,9670,9670,9670,0
|
|
20230712,142400,448772930,9670,9670,9670,9670,0
|
|
20230712,142300,448772930,9670,9670,9670,9670,1
|
|
20230712,142200,448763260,9640,9640,9640,9640,0
|
|
20230712,142100,448763260,9640,9640,9640,9640,0
|
|
20230712,142000,448763260,9640,9630,9640,9630,128
|
|
20230712,141900,447530310,9640,9640,9640,9640,0
|
|
20230712,141800,447530310,9640,9640,9640,9640,4
|
|
20230712,141700,447491750,9640,9640,9640,9640,11
|
|
20230712,141600,447385710,9640,9640,9640,9640,0
|
|
20230712,141500,447385710,9640,9620,9640,9620,83
|
|
20230712,141400,446587060,9620,9620,9620,9620,4
|
|
20230712,141300,446548580,9600,9600,9600,9600,0
|
|
20230712,141200,446548580,9600,9610,9610,9600,987
|
|
20230712,141100,437072080,9620,9610,9620,9610,160
|
|
20230712,141000,435534430,9620,9620,9620,9610,178
|
|
20230712,140900,433823500,9630,9630,9630,9630,2
|
|
20230712,140800,433804240,9630,9610,9630,9610,551
|
|
20230712,140700,428504270,9610,9610,9610,9610,56
|
|
20230712,140600,427966110,9610,9610,9610,9610,50
|
|
20230712,140500,427485610,9610,9630,9630,9610,1223
|
|
20230712,140400,415725650,9720,9720,9720,9720,0
|
|
20230712,140300,415725650,9720,9720,9720,9720,0
|
|
20230712,140200,415725650,9720,9720,9720,9720,1
|
|
20230712,140100,415715930,9620,9620,9620,9620,0
|
|
20230712,140000,415715930,9620,9700,9700,9620,3383
|
|
20230712,135900,383103250,9730,9730,9730,9730,3
|
|
20230712,135800,383074060,9730,9730,9730,9730,0
|
|
20230712,135700,383074060,9730,9730,9730,9730,0
|
|
20230712,135600,383074060,9730,9730,9730,9730,0
|
|
20230712,135500,383074060,9730,9730,9730,9730,0
|
|
20230712,135400,383074060,9730,9730,9730,9730,5
|
|
20230712,135300,383025410,9730,9730,9730,9730,0
|
|
20230712,135200,383025410,9730,9730,9730,9730,0
|
|
20230712,135100,383025410,9730,9730,9730,9730,0
|
|
20230712,135000,383025410,9730,9730,9730,9730,0
|
|
20230712,134900,383025410,9730,9730,9730,9730,0
|
|
20230712,134800,383025410,9730,9730,9730,9730,0
|
|
20230712,134700,383025410,9730,9730,9730,9730,0
|
|
20230712,134600,383025410,9730,9730,9730,9730,0
|
|
20230712,134500,383025410,9730,9730,9730,9730,0
|
|
20230712,134400,383025410,9730,9730,9730,9730,0
|
|
20230712,134300,383025410,9730,9730,9730,9730,0
|
|
20230712,134200,383025410,9730,9730,9730,9730,0
|
|
20230712,134100,383025410,9730,9730,9730,9730,0
|
|
20230712,134000,383025410,9730,9730,9730,9730,0
|
|
20230712,133900,383025410,9730,9730,9730,9730,0
|
|
20230712,133800,383025410,9730,9730,9730,9730,0
|
|
20230712,133700,383025410,9730,9730,9730,9730,3
|
|
20230712,133600,382996220,9730,9730,9730,9730,0
|
|
20230712,133500,382996220,9730,9730,9730,9730,1
|
|
20230712,133400,382986490,9730,9730,9730,9730,0
|
|
20230712,133300,382986490,9730,9730,9730,9730,0
|
|
20230712,133200,382986490,9730,9730,9730,9730,1
|
|
20230712,133100,382976760,9650,9670,9670,9650,2001
|
|
20230712,133000,363664590,9670,9680,9730,9670,2001
|
|
20230712,132900,344304140,9680,9750,9750,9680,621
|
|
20230712,132800,338290460,9700,9700,9700,9700,0
|
|
20230712,132700,338290460,9700,9700,9700,9700,0
|
|
20230712,132600,338290460,9700,9700,9700,9700,0
|
|
20230712,132500,338290460,9700,9700,9700,9700,0
|
|
20230712,132400,338290460,9700,9740,9740,9690,752
|
|
20230712,132300,330993390,9760,9760,9760,9760,0
|
|
20230712,132200,330993390,9760,9760,9760,9760,0
|
|
20230712,132100,330993390,9760,9760,9760,9760,16
|
|
20230712,132000,330837230,9760,9760,9760,9760,0
|
|
20230712,131900,330837230,9760,9760,9760,9760,0
|
|
20230712,131800,330837230,9760,9760,9760,9760,3
|
|
20230712,131700,330807950,9760,9760,9760,9760,1
|
|
20230712,131600,330798190,9750,9750,9750,9750,0
|
|
20230712,131500,330798190,9750,9750,9750,9750,0
|
|
20230712,131400,330798190,9750,9750,9750,9750,1
|
|
20230712,131300,330788440,9740,9740,9740,9740,0
|
|
20230712,131200,330788440,9740,9740,9740,9740,0
|
|
20230712,131100,330788440,9740,9740,9740,9740,4
|
|
20230712,131000,330749480,9740,9740,9740,9740,11
|
|
20230712,130900,330642340,9750,9750,9750,9750,69
|
|
20230712,130800,329969590,9750,9750,9750,9750,21
|
|
20230712,130700,329764840,9740,9750,9760,9740,171
|
|
20230712,130600,328095920,9750,9750,9750,9750,0
|
|
20230712,130500,328095920,9750,9750,9750,9750,5
|
|
20230712,130400,328047170,9760,9760,9760,9760,200
|
|
20230712,130300,326095170,9730,9750,9750,9730,28
|
|
20230712,130200,325822710,9750,9750,9750,9750,30
|
|
20230712,130100,325530210,9760,9760,9760,9760,0
|
|
20230712,130000,325530210,9760,9760,9760,9760,0
|
|
20230712,125900,325530210,9760,9760,9760,9760,0
|
|
20230712,125800,325530210,9760,9760,9760,9760,1
|
|
20230712,125700,325520450,9710,9710,9710,9710,0
|
|
20230712,125600,325520450,9710,9710,9710,9710,0
|
|
20230712,125500,325520450,9710,9710,9710,9710,0
|
|
20230712,125400,325520450,9710,9710,9710,9710,30
|
|
20230712,125300,325229150,9750,9720,9750,9720,82
|
|
20230712,125200,324431380,9720,9720,9720,9720,0
|
|
20230712,125100,324431380,9720,9680,9720,9680,71
|
|
20230712,125000,323744040,9680,9700,9700,9680,130
|
|
20230712,124900,322484120,9710,9710,9710,9710,0
|
|
20230712,124800,322484120,9710,9710,9710,9710,0
|
|
20230712,124700,322484120,9710,9710,9710,9710,0
|
|
20230712,124600,322484120,9710,9710,9710,9710,0
|
|
20230712,124500,322484120,9710,9710,9710,9710,0
|
|
20230712,124400,322484120,9710,9710,9710,9710,594
|
|
20230712,124300,316716380,9710,9710,9710,9710,1
|
|
20230712,124200,316706670,9710,9710,9710,9710,0
|
|
20230712,124100,316706670,9710,9710,9710,9710,0
|
|
20230712,124000,316706670,9710,9710,9710,9710,0
|
|
20230712,123900,316706670,9710,9720,9720,9710,501
|
|
20230712,123800,311841460,9720,9720,9720,9720,0
|
|
20230712,123700,311841460,9720,9720,9720,9720,0
|
|
20230712,123600,311841460,9720,9720,9720,9720,4
|
|
20230712,123500,311802580,9700,9700,9700,9700,0
|
|
20230712,123400,311802580,9700,9700,9700,9700,3
|
|
20230712,123300,311773480,9700,9680,9700,9680,120
|
|
20230712,123200,310610880,9700,9740,9740,9690,1772
|
|
20230712,123100,293413030,9740,9740,9740,9740,0
|
|
20230712,123000,293413030,9740,9740,9740,9740,11
|
|
20230712,122900,293305890,9740,9740,9740,9740,0
|
|
20230712,122800,293305890,9740,9740,9740,9740,0
|
|
20230712,122700,293305890,9740,9790,9800,9740,13
|
|
20230712,122600,293178630,9790,9790,9790,9790,0
|
|
20230712,122500,293178630,9790,9770,9790,9770,79
|
|
20230712,122400,292405270,9790,9790,9790,9790,0
|
|
20230712,122300,292405270,9790,9790,9790,9790,0
|
|
20230712,122200,292405270,9790,9790,9790,9790,0
|
|
20230712,122100,292405270,9790,9790,9790,9790,0
|
|
20230712,122000,292405270,9790,9780,9790,9780,107
|
|
20230712,121900,291357780,9790,9790,9790,9790,0
|
|
20230712,121800,291357780,9790,9790,9790,9790,0
|
|
20230712,121700,291357780,9790,9790,9790,9790,0
|
|
20230712,121600,291357780,9790,9790,9790,9790,0
|
|
20230712,121500,291357780,9790,9790,9790,9790,113
|
|
20230712,121400,290251510,9790,9790,9790,9790,0
|
|
20230712,121300,290251510,9790,9790,9790,9790,0
|
|
20230712,121200,290251510,9790,9780,9790,9780,23
|
|
20230712,121100,290026380,9800,9800,9800,9800,0
|
|
20230712,121000,290026380,9800,9800,9800,9800,0
|
|
20230712,120900,290026380,9800,9800,9800,9800,0
|
|
20230712,120800,290026380,9800,9800,9800,9800,0
|
|
20230712,120700,290026380,9800,9800,9800,9800,0
|
|
20230712,120600,290026380,9800,9800,9800,9800,0
|
|
20230712,120500,290026380,9800,9790,9800,9790,86
|
|
20230712,120400,289183610,9740,9740,9740,9740,0
|
|
20230712,120300,289183610,9740,9740,9740,9740,0
|
|
20230712,120200,289183610,9740,9740,9740,9740,0
|
|
20230712,120100,289183610,9740,9740,9740,9740,0
|
|
20230712,120000,289183610,9740,9740,9740,9740,0
|
|
20230712,115900,289183610,9740,9740,9740,9740,0
|
|
20230712,115800,289183610,9740,9740,9740,9740,1
|
|
20230712,115700,289173870,9730,9730,9730,9730,1
|
|
20230712,115600,289164140,9730,9730,9730,9730,0
|
|
20230712,115500,289164140,9730,9730,9730,9730,0
|
|
20230712,115400,289164140,9730,9730,9730,9730,0
|
|
20230712,115300,289164140,9730,9730,9730,9730,0
|
|
20230712,115200,289164140,9730,9730,9730,9730,5
|
|
20230712,115100,289115490,9720,9720,9720,9720,0
|
|
20230712,115000,289115490,9720,9720,9720,9720,152
|
|
20230712,114900,287638050,9760,9760,9760,9760,40
|
|
20230712,114800,287247650,9730,9730,9730,9730,0
|
|
20230712,114700,287247650,9730,9730,9730,9730,0
|
|
20230712,114600,287247650,9730,9730,9730,9730,0
|
|
20230712,114500,287247650,9730,9730,9730,9730,0
|
|
20230712,114400,287247650,9730,9730,9730,9730,0
|
|
20230712,114300,287247650,9730,9730,9730,9730,0
|
|
20230712,114200,287247650,9730,9730,9730,9730,0
|
|
20230712,114100,287247650,9730,9730,9730,9730,41
|
|
20230712,114000,286848720,9740,9760,9760,9740,396
|
|
20230712,113900,282990400,9750,9750,9750,9750,0
|
|
20230712,113800,282990400,9750,9750,9750,9750,0
|
|
20230712,113700,282990400,9750,9750,9750,9750,0
|
|
20230712,113600,282990400,9750,9750,9750,9750,0
|
|
20230712,113500,282990400,9750,9750,9750,9750,0
|
|
20230712,113400,282990400,9750,9750,9750,9750,0
|
|
20230712,113300,282990400,9750,9750,9750,9750,0
|
|
20230712,113200,282990400,9750,9750,9750,9750,0
|
|
20230712,113100,282990400,9750,9750,9750,9750,81
|
|
20230712,113000,282200650,9800,9800,9800,9800,0
|
|
20230712,112900,282200650,9800,9770,9800,9770,50
|
|
20230712,112800,281711270,9750,9750,9750,9750,119
|
|
20230712,112700,280551020,9750,9750,9750,9750,0
|
|
20230712,112600,280551020,9750,9740,9750,9740,31
|
|
20230712,112500,280248990,9730,9730,9730,9730,0
|
|
20230712,112400,280248990,9730,9730,9730,9730,0
|
|
20230712,112300,280248990,9730,9730,9730,9730,0
|
|
20230712,112200,280248990,9730,9730,9730,9730,0
|
|
20230712,112100,280248990,9730,9730,9730,9730,0
|
|
20230712,112000,280248990,9730,9730,9730,9730,1
|
|
20230712,111900,280239260,9730,9760,9760,9730,11
|
|
20230712,111800,280132200,9730,9730,9730,9730,38
|
|
20230712,111700,279762460,9760,9760,9760,9760,0
|
|
20230712,111600,279762460,9760,9760,9760,9760,0
|
|
20230712,111500,279762460,9760,9760,9760,9760,0
|
|
20230712,111400,279762460,9760,9760,9760,9760,12
|
|
20230712,111300,279645340,9730,9730,9730,9730,15
|
|
20230712,111200,279499390,9720,9720,9720,9720,0
|
|
20230712,111100,279499390,9720,9720,9720,9720,0
|
|
20230712,111000,279499390,9720,9720,9720,9720,0
|
|
20230712,110900,279499390,9720,9720,9720,9720,0
|
|
20230712,110800,279499390,9720,9720,9720,9720,0
|
|
20230712,110700,279499390,9720,9720,9720,9720,14
|
|
20230712,110600,279363310,9720,9720,9720,9720,22
|
|
20230712,110500,279149470,9790,9740,9790,9700,1620
|
|
20230712,110400,263398740,9750,9750,9750,9750,7
|
|
20230712,110300,263330490,9750,9750,9750,9750,50
|
|
20230712,110200,262842990,9770,9770,9770,9770,3
|
|
20230712,110100,262813680,9750,9760,9760,9750,100
|
|
20230712,110000,261838510,9770,9770,9770,9770,10
|
|
20230712,105900,261740810,9770,9770,9770,9770,0
|
|
20230712,105800,261740810,9770,9770,9770,9770,178
|
|
20230712,105700,260001750,9760,9770,9800,9760,414
|
|
20230712,105600,255958650,9770,9770,9770,9770,101
|
|
20230712,105500,254971880,9770,9790,9790,9770,555
|
|
20230712,105400,249547870,9800,9800,9800,9800,0
|
|
20230712,105300,249547870,9800,9800,9800,9800,0
|
|
20230712,105200,249547870,9800,9800,9800,9800,101
|
|
20230712,105100,248558070,9800,9820,9820,9800,397
|
|
20230712,105000,244663530,9830,9830,9830,9830,0
|
|
20230712,104900,244663530,9830,9830,9830,9830,45
|
|
20230712,104800,244221180,9830,9830,9830,9830,5
|
|
20230712,104700,244172030,9860,9830,9860,9830,835
|
|
20230712,104600,235942500,9820,9800,9820,9800,1828
|
|
20230712,104500,218027930,9800,9800,9800,9800,21
|
|
20230712,104400,217822130,9790,9790,9790,9790,425
|
|
20230712,104300,213661380,9740,9740,9740,9740,0
|
|
20230712,104200,213661380,9740,9740,9740,9740,0
|
|
20230712,104100,213661380,9740,9740,9740,9740,0
|
|
20230712,104000,213661380,9740,9790,9790,9740,325
|
|
20230712,103900,210492830,9790,9790,9790,9790,0
|
|
20230712,103800,210492830,9790,9790,9790,9790,0
|
|
20230712,103700,210492830,9790,9790,9790,9790,0
|
|
20230712,103600,210492830,9790,9790,9790,9790,0
|
|
20230712,103500,210492830,9790,9790,9790,9790,154
|
|
20230712,103400,208985170,9790,9790,9790,9790,0
|
|
20230712,103300,208985170,9790,9790,9790,9790,0
|
|
20230712,103200,208985170,9790,9790,9790,9790,0
|
|
20230712,103100,208985170,9790,9790,9790,9790,3
|
|
20230712,103000,208955800,9770,9770,9770,9770,45
|
|
20230712,102900,208516150,9770,9770,9770,9770,11
|
|
20230712,102800,208408680,9770,9770,9770,9770,603
|
|
20230712,102700,202517370,9770,9770,9770,9770,0
|
|
20230712,102600,202517370,9770,9770,9770,9770,0
|
|
20230712,102500,202517370,9770,9790,9790,9770,288
|
|
20230712,102400,199702680,9780,9780,9780,9780,73
|
|
20230712,102300,198988740,9780,9780,9780,9780,0
|
|
20230712,102200,198988740,9780,9780,9780,9780,11
|
|
20230712,102100,198881160,9800,9830,9830,9800,461
|
|
20230712,102000,194357480,9830,9830,9850,9830,128
|
|
20230712,101900,193098750,9860,9850,9860,9840,54
|
|
20230712,101800,192567010,9850,9830,9850,9830,68
|
|
20230712,101700,191897550,9830,9820,9830,9820,489
|
|
20230712,101600,187093800,9820,9820,9830,9820,623
|
|
20230712,101500,180975410,9840,9830,9840,9820,197
|
|
20230712,101400,179037430,9830,9820,9830,9820,171
|
|
20230712,101300,177357170,9820,9780,9820,9780,437
|
|
20230712,101200,173074350,9800,9800,9800,9800,991
|
|
20230712,101100,163362550,9800,9770,9800,9750,538
|
|
20230712,101000,158100350,9750,9750,9750,9750,31
|
|
20230712,100900,157798100,9770,9770,9770,9770,251
|
|
20230712,100800,155345830,9770,9770,9770,9770,0
|
|
20230712,100700,155345830,9770,9770,9770,9770,110
|
|
20230712,100600,154271130,9790,9790,9790,9790,8
|
|
20230712,100500,154192810,9790,9800,9800,9790,273
|
|
20230712,100400,151518520,9790,9780,9790,9780,44
|
|
20230712,100300,151087800,9780,9750,9800,9750,2301
|
|
20230712,100200,128610910,9750,9720,9750,9720,1492
|
|
20230712,100100,114083400,9720,9720,9720,9720,0
|
|
20230712,100000,114083400,9720,9720,9720,9720,761
|
|
20230712,095900,106686480,9700,9700,9700,9700,551
|
|
20230712,095800,101341780,9700,9720,9720,9700,251
|
|
20230712,095700,98907040,9700,9700,9700,9700,21
|
|
20230712,095600,98703340,9700,9700,9700,9700,0
|
|
20230712,095500,98703340,9700,9710,9710,9700,126
|
|
20230712,095400,97480870,9710,9710,9710,9710,42
|
|
20230712,095300,97073050,9700,9710,9710,9700,92
|
|
20230712,095200,96180030,9720,9710,9720,9710,455
|
|
20230712,095100,91757460,9700,9720,9720,9700,60
|
|
20230712,095000,91175260,9720,9720,9720,9720,0
|
|
20230712,094900,91175260,9720,9710,9720,9710,2
|
|
20230712,094800,91155830,9720,9720,9720,9720,784
|
|
20230712,094700,83535350,9700,9700,9700,9700,0
|
|
20230712,094600,83535350,9700,9700,9700,9700,0
|
|
20230712,094500,83535350,9700,9700,9700,9700,1000
|
|
20230712,094400,73835350,9690,9700,9700,9690,1916
|
|
20230712,094300,55260150,9700,9700,9700,9700,900
|
|
20230712,094200,46530150,9700,9700,9700,9700,0
|
|
20230712,094100,46530150,9700,9700,9700,9700,0
|
|
20230712,094000,46530150,9700,9700,9700,9700,0
|
|
20230712,093900,46530150,9700,9700,9700,9700,0
|
|
20230712,093800,46530150,9700,9700,9700,9700,128
|
|
20230712,093700,45288550,9700,9700,9700,9700,1
|
|
20230712,093600,45278850,9700,9690,9700,9690,10
|
|
20230712,093500,45181900,9690,9690,9700,9690,104
|
|
20230712,093400,44174130,9700,9720,9720,9700,1099
|
|
20230712,093300,33512070,9740,9740,9740,9740,0
|
|
20230712,093200,33512070,9740,9740,9740,9740,1
|
|
20230712,093100,33502330,9720,9720,9720,9720,5
|
|
20230712,093000,33453730,9720,9720,9720,9720,38
|
|
20230712,092900,33084370,9740,9740,9740,9740,0
|
|
20230712,092800,33084370,9740,9740,9740,9740,3
|
|
20230712,092700,33055150,9720,9720,9720,9720,0
|
|
20230712,092600,33055150,9720,9720,9720,9720,46
|
|
20230712,092500,32608030,9720,9720,9720,9720,2
|
|
20230712,092400,32588590,9740,9740,9740,9740,50
|
|
20230712,092300,32101590,9740,9740,9740,9740,60
|
|
20230712,092200,31517190,9740,9740,9740,9740,2
|
|
20230712,092100,31497710,9740,9740,9770,9740,238
|
|
20230712,092000,29176590,9750,9730,9750,9730,230
|
|
20230712,091900,26934440,9700,9700,9700,9700,19
|
|
20230712,091800,26750140,9730,9660,9730,9660,1448
|
|
20230712,091700,12747380,9660,9650,9660,9650,116
|
|
20230712,091600,11627940,9650,9650,9650,9650,0
|
|
20230712,091500,11627940,9650,9650,9650,9650,1
|
|
20230712,091400,11618290,9620,9620,9620,9620,60
|
|
20230712,091300,11041090,9620,9620,9620,9620,1
|
|
20230712,091200,11031470,9620,9620,9620,9620,1
|
|
20230712,091100,11021850,9620,9620,9620,9620,0
|
|
20230712,091000,11021850,9620,9620,9620,9620,1
|
|
20230712,090900,11012230,9620,9620,9620,9620,10
|
|
20230712,090800,10916030,9620,9620,9620,9620,48
|
|
20230712,090700,10454270,9630,9630,9630,9630,0
|
|
20230712,090600,10454270,9630,9630,9630,9630,0
|
|
20230712,090500,10454270,9630,9630,9630,9630,0
|
|
20230712,090400,10454270,9630,9630,9630,9630,0
|
|
20230712,090300,10454270,9630,9630,9630,9630,0
|
|
20230712,090200,10454270,9630,9630,9630,9630,200
|
|
20230712,090100,8528270,9630,9630,9630,9630,588
|
|
20230712,090000,2865830,9630,9650,9670,9630,297
|