597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185400,303132400,9680,9680,9680,9680,639
|
|
20230713,185300,303132400,9680,9680,9680,9680,0
|
|
20230713,185200,303132400,9680,9680,9680,9680,0
|
|
20230713,185100,303132400,9680,9680,9680,9680,0
|
|
20230713,185000,303132400,9680,9680,9680,9680,0
|
|
20230713,184900,303132400,9680,9680,9680,9680,0
|
|
20230713,184800,303132400,9680,9680,9680,9680,0
|
|
20230713,184700,303132400,9680,9680,9680,9680,0
|
|
20230713,184600,303132400,9680,9680,9680,9680,0
|
|
20230713,184500,303132400,9680,9680,9680,9680,0
|
|
20230713,184400,303132400,9680,9680,9680,9680,0
|
|
20230713,184300,303132400,9680,9680,9680,9680,0
|
|
20230713,184200,303132400,9680,9680,9680,9680,0
|
|
20230713,184100,303132400,9680,9680,9680,9680,0
|
|
20230713,184000,303132400,9680,9680,9680,9680,0
|
|
20230713,183900,303132400,9680,9680,9680,9680,0
|
|
20230713,183800,303132400,9680,9680,9680,9680,0
|
|
20230713,183700,303132400,9680,9680,9680,9680,0
|
|
20230713,183600,303132400,9680,9680,9680,9680,0
|
|
20230713,183500,303132400,9680,9680,9680,9680,0
|
|
20230713,183400,303132400,9680,9680,9680,9680,0
|
|
20230713,183300,303132400,9680,9680,9680,9680,0
|
|
20230713,183200,303132400,9680,9680,9680,9680,0
|
|
20230713,183100,303132400,9680,9680,9680,9680,0
|
|
20230713,183000,303132400,9680,9680,9680,9680,0
|
|
20230713,182900,303132400,9680,9680,9680,9680,0
|
|
20230713,182800,303132400,9680,9680,9680,9680,0
|
|
20230713,182700,303132400,9680,9680,9680,9680,0
|
|
20230713,182600,303132400,9680,9680,9680,9680,0
|
|
20230713,182500,303132400,9680,9680,9680,9680,0
|
|
20230713,182400,303132400,9680,9680,9680,9680,639
|
|
20230713,182300,303132400,9680,9680,9680,9680,0
|
|
20230713,182200,303132400,9680,9680,9680,9680,0
|
|
20230713,182100,303132400,9680,9680,9680,9680,0
|
|
20230713,182000,303132400,9680,9680,9680,9680,0
|
|
20230713,181900,303132400,9680,9680,9680,9680,0
|
|
20230713,181800,303132400,9680,9680,9680,9680,0
|
|
20230713,181700,303132400,9680,9680,9680,9680,0
|
|
20230713,181600,303132400,9680,9680,9680,9680,0
|
|
20230713,181500,303132400,9680,9680,9680,9680,0
|
|
20230713,181400,303132400,9680,9680,9680,9680,0
|
|
20230713,181300,303132400,9680,9680,9680,9680,0
|
|
20230713,181200,303132400,9680,9680,9680,9680,0
|
|
20230713,181100,303132400,9680,9680,9680,9680,0
|
|
20230713,181000,303132400,9680,9680,9680,9680,0
|
|
20230713,180900,303132400,9680,9680,9680,9680,0
|
|
20230713,180800,303132400,9680,9680,9680,9680,0
|
|
20230713,180700,303132400,9680,9680,9680,9680,0
|
|
20230713,180600,303132400,9680,9680,9680,9680,0
|
|
20230713,180500,303132400,9680,9680,9680,9680,0
|
|
20230713,180400,303132400,9680,9680,9680,9680,0
|
|
20230713,180300,303132400,9680,9680,9680,9680,0
|
|
20230713,180200,303132400,9680,9680,9680,9680,0
|
|
20230713,180100,303132400,9680,9680,9680,9680,0
|
|
20230713,180000,303132400,9680,9680,9680,9680,0
|
|
20230713,175900,303132400,9680,9680,9680,9680,0
|
|
20230713,175800,303132400,9680,9680,9680,9680,0
|
|
20230713,175700,303132400,9680,9680,9680,9680,0
|
|
20230713,175600,303132400,9680,9680,9680,9680,0
|
|
20230713,175500,303132400,9680,9680,9680,9680,0
|
|
20230713,175400,303132400,9680,9680,9680,9680,639
|
|
20230713,175300,303132400,9680,9680,9680,9680,0
|
|
20230713,175200,303132400,9680,9680,9680,9680,0
|
|
20230713,175100,303132400,9680,9680,9680,9680,0
|
|
20230713,175000,303132400,9680,9680,9680,9680,0
|
|
20230713,174900,303132400,9680,9680,9680,9680,0
|
|
20230713,174800,303132400,9680,9680,9680,9680,0
|
|
20230713,174700,303132400,9680,9680,9680,9680,0
|
|
20230713,174600,303132400,9680,9680,9680,9680,0
|
|
20230713,174500,303132400,9680,9680,9680,9680,0
|
|
20230713,174400,303132400,9680,9680,9680,9680,0
|
|
20230713,174300,303132400,9680,9680,9680,9680,0
|
|
20230713,174200,303132400,9680,9680,9680,9680,0
|
|
20230713,174100,303132400,9680,9680,9680,9680,0
|
|
20230713,174000,303132400,9680,9680,9680,9680,0
|
|
20230713,173900,303132400,9680,9680,9680,9680,0
|
|
20230713,173800,303132400,9680,9680,9680,9680,0
|
|
20230713,173700,303132400,9680,9680,9680,9680,0
|
|
20230713,173600,303132400,9680,9680,9680,9680,0
|
|
20230713,173500,303132400,9680,9680,9680,9680,0
|
|
20230713,173400,303132400,9680,9680,9680,9680,0
|
|
20230713,173300,303132400,9680,9680,9680,9680,0
|
|
20230713,173200,303132400,9680,9680,9680,9680,0
|
|
20230713,173100,303132400,9680,9680,9680,9680,0
|
|
20230713,173000,303132400,9680,9680,9680,9680,0
|
|
20230713,172900,303132400,9680,9680,9680,9680,0
|
|
20230713,172800,303132400,9680,9680,9680,9680,0
|
|
20230713,172700,303132400,9680,9680,9680,9680,0
|
|
20230713,172600,303132400,9680,9680,9680,9680,0
|
|
20230713,172500,303132400,9680,9680,9680,9680,0
|
|
20230713,172400,303132400,9680,9680,9680,9680,639
|
|
20230713,172300,303132400,9680,9680,9680,9680,0
|
|
20230713,172200,303132400,9680,9680,9680,9680,0
|
|
20230713,172100,303132400,9680,9680,9680,9680,0
|
|
20230713,172000,303132400,9680,9680,9680,9680,0
|
|
20230713,171900,303132400,9680,9680,9680,9680,0
|
|
20230713,171800,303132400,9680,9680,9680,9680,0
|
|
20230713,171700,303132400,9680,9680,9680,9680,0
|
|
20230713,171600,303132400,9680,9680,9680,9680,0
|
|
20230713,171500,303132400,9680,9680,9680,9680,0
|
|
20230713,171400,303132400,9680,9680,9680,9680,0
|
|
20230713,171300,303132400,9680,9680,9680,9680,0
|
|
20230713,171200,303132400,9680,9680,9680,9680,0
|
|
20230713,171100,303132400,9680,9680,9680,9680,0
|
|
20230713,171000,303132400,9680,9680,9680,9680,0
|
|
20230713,170900,303132400,9680,9680,9680,9680,0
|
|
20230713,170800,303132400,9680,9680,9680,9680,0
|
|
20230713,170700,303132400,9680,9680,9680,9680,0
|
|
20230713,170600,303132400,9680,9680,9680,9680,0
|
|
20230713,170500,303132400,9680,9680,9680,9680,0
|
|
20230713,170400,303132400,9680,9680,9680,9680,0
|
|
20230713,170300,303132400,9680,9680,9680,9680,0
|
|
20230713,170200,303132400,9680,9680,9680,9680,0
|
|
20230713,170100,303132400,9680,9680,9680,9680,0
|
|
20230713,170000,303132400,9680,9680,9680,9680,0
|
|
20230713,165900,303132400,9680,9680,9680,9680,0
|
|
20230713,165800,303132400,9680,9680,9680,9680,0
|
|
20230713,165700,303132400,9680,9680,9680,9680,0
|
|
20230713,165600,303132400,9680,9680,9680,9680,0
|
|
20230713,165500,303132400,9680,9680,9680,9680,0
|
|
20230713,165400,303132400,9680,9680,9680,9680,639
|
|
20230713,165300,303132400,9680,9680,9680,9680,0
|
|
20230713,165200,303132400,9680,9680,9680,9680,0
|
|
20230713,165100,303132400,9680,9680,9680,9680,0
|
|
20230713,165000,303132400,9680,9680,9680,9680,0
|
|
20230713,164900,303132400,9680,9680,9680,9680,0
|
|
20230713,164800,303132400,9680,9680,9680,9680,0
|
|
20230713,164700,303132400,9680,9680,9680,9680,0
|
|
20230713,164600,303132400,9680,9680,9680,9680,0
|
|
20230713,164500,303132400,9680,9680,9680,9680,0
|
|
20230713,164400,303132400,9680,9680,9680,9680,0
|
|
20230713,164300,303132400,9680,9680,9680,9680,0
|
|
20230713,164200,303132400,9680,9680,9680,9680,0
|
|
20230713,164100,303132400,9680,9680,9680,9680,0
|
|
20230713,164000,303132400,9680,9680,9680,9680,0
|
|
20230713,163900,303132400,9680,9680,9680,9680,0
|
|
20230713,163800,303132400,9680,9680,9680,9680,0
|
|
20230713,163700,303132400,9680,9680,9680,9680,0
|
|
20230713,163600,303132400,9680,9680,9680,9680,0
|
|
20230713,163500,303132400,9680,9680,9680,9680,0
|
|
20230713,163400,303132400,9680,9680,9680,9680,0
|
|
20230713,163300,303132400,9680,9680,9680,9680,0
|
|
20230713,163200,303132400,9680,9680,9680,9680,0
|
|
20230713,163100,303132400,9680,9680,9680,9680,0
|
|
20230713,163000,303132400,9680,9680,9680,9680,0
|
|
20230713,162900,303132400,9680,9680,9680,9680,0
|
|
20230713,162800,303132400,9680,9680,9680,9680,0
|
|
20230713,162700,303132400,9680,9680,9680,9680,0
|
|
20230713,162600,303132400,9680,9680,9680,9680,0
|
|
20230713,162500,303132400,9680,9680,9680,9680,0
|
|
20230713,162400,303132400,9680,9680,9680,9680,639
|
|
20230713,162300,303132400,9680,9680,9680,9680,0
|
|
20230713,162200,303132400,9680,9680,9680,9680,0
|
|
20230713,162100,303132400,9680,9680,9680,9680,0
|
|
20230713,162000,303132400,9680,9680,9680,9680,0
|
|
20230713,161900,303132400,9680,9680,9680,9680,0
|
|
20230713,161800,303132400,9680,9680,9680,9680,0
|
|
20230713,161700,303132400,9680,9680,9680,9680,0
|
|
20230713,161600,303132400,9680,9680,9680,9680,0
|
|
20230713,161500,303132400,9680,9680,9680,9680,0
|
|
20230713,161400,303132400,9680,9680,9680,9680,0
|
|
20230713,161300,303132400,9680,9680,9680,9680,0
|
|
20230713,161200,303132400,9680,9680,9680,9680,0
|
|
20230713,161100,303132400,9680,9680,9680,9680,0
|
|
20230713,161000,303132400,9680,9680,9680,9680,0
|
|
20230713,160900,303132400,9680,9680,9680,9680,0
|
|
20230713,160800,303132400,9680,9680,9680,9680,0
|
|
20230713,160700,303132400,9680,9680,9680,9680,0
|
|
20230713,160600,303132400,9680,9680,9680,9680,0
|
|
20230713,160500,303132400,9680,9680,9680,9680,0
|
|
20230713,160400,303132400,9680,9680,9680,9680,0
|
|
20230713,160300,303132400,9680,9680,9680,9680,0
|
|
20230713,160200,303132400,9680,9680,9680,9680,0
|
|
20230713,160100,303132400,9680,9680,9680,9680,0
|
|
20230713,160000,303132400,9680,9680,9680,9680,0
|
|
20230713,155900,303132400,9680,9680,9680,9680,0
|
|
20230713,155800,303132400,9680,9680,9680,9680,0
|
|
20230713,155700,303132400,9680,9680,9680,9680,0
|
|
20230713,155600,303132400,9680,9680,9680,9680,0
|
|
20230713,155500,303132400,9680,9680,9680,9680,0
|
|
20230713,155400,303132400,9680,9680,9680,9680,639
|
|
20230713,155300,303132400,9680,9680,9680,9680,0
|
|
20230713,155200,303132400,9680,9680,9680,9680,0
|
|
20230713,155100,303132400,9680,9680,9680,9680,0
|
|
20230713,155000,303132400,9680,9680,9680,9680,0
|
|
20230713,154900,303132400,9680,9680,9680,9680,0
|
|
20230713,154800,303132400,9680,9680,9680,9680,0
|
|
20230713,154700,303132400,9680,9680,9680,9680,0
|
|
20230713,154600,303132400,9680,9680,9680,9680,0
|
|
20230713,154500,303132400,9680,9680,9680,9680,0
|
|
20230713,154400,303132400,9680,9680,9680,9680,0
|
|
20230713,154300,303132400,9680,9680,9680,9680,0
|
|
20230713,154200,303132400,9680,9680,9680,9680,0
|
|
20230713,154100,303132400,9680,9680,9680,9680,0
|
|
20230713,154000,303132400,9680,9680,9680,9680,0
|
|
20230713,153900,303132400,9680,9680,9680,9680,0
|
|
20230713,153800,303132400,9680,9680,9680,9680,0
|
|
20230713,153700,303132400,9680,9680,9680,9680,0
|
|
20230713,153600,303132400,9680,9680,9680,9680,0
|
|
20230713,153500,303132400,9680,9680,9680,9680,0
|
|
20230713,153400,303132400,9680,9680,9680,9680,0
|
|
20230713,153300,303132400,9680,9680,9680,9680,0
|
|
20230713,153200,303132400,9680,9680,9680,9680,0
|
|
20230713,153100,303132400,9680,9680,9680,9680,0
|
|
20230713,153000,303132400,9680,9680,9680,9680,639
|
|
20230713,152900,296946880,9660,9660,9660,9660,0
|
|
20230713,152800,296946880,9660,9660,9660,9660,0
|
|
20230713,152700,296946880,9660,9660,9660,9660,0
|
|
20230713,152600,296946880,9660,9660,9660,9660,0
|
|
20230713,152500,296946880,9660,9660,9660,9660,0
|
|
20230713,152400,296946880,9660,9660,9660,9660,0
|
|
20230713,152300,296946880,9660,9660,9660,9660,0
|
|
20230713,152200,296946880,9660,9660,9660,9660,0
|
|
20230713,152100,296946880,9660,9660,9660,9660,0
|
|
20230713,152000,296946880,9660,9660,9660,9660,0
|
|
20230713,151900,296946880,9660,9680,9680,9660,46
|
|
20230713,151800,296502390,9680,9680,9680,9680,0
|
|
20230713,151700,296502390,9680,9660,9680,9660,10
|
|
20230713,151600,296405770,9660,9660,9660,9660,0
|
|
20230713,151500,296405770,9660,9660,9660,9660,2
|
|
20230713,151400,296386450,9660,9640,9660,9640,101
|
|
20230713,151300,295412120,9640,9630,9640,9620,211
|
|
20230713,151200,293380310,9640,9640,9640,9640,48
|
|
20230713,151100,292917590,9650,9650,9650,9650,0
|
|
20230713,151000,292917590,9650,9650,9650,9650,3
|
|
20230713,150900,292888640,9640,9640,9640,9640,0
|
|
20230713,150800,292888640,9640,9630,9640,9630,8
|
|
20230713,150700,292811540,9640,9640,9640,9640,0
|
|
20230713,150600,292811540,9640,9640,9640,9640,88
|
|
20230713,150500,291963220,9650,9650,9650,9650,0
|
|
20230713,150400,291963220,9650,9650,9650,9650,0
|
|
20230713,150300,291963220,9650,9650,9650,9650,8
|
|
20230713,150200,291886020,9650,9650,9650,9650,2
|
|
20230713,150100,291866720,9640,9640,9640,9640,0
|
|
20230713,150000,291866720,9640,9640,9640,9640,0
|
|
20230713,145900,291866720,9640,9640,9640,9640,8
|
|
20230713,145800,291789600,9650,9650,9650,9650,0
|
|
20230713,145700,291789600,9650,9650,9650,9650,0
|
|
20230713,145600,291789600,9650,9650,9650,9650,190
|
|
20230713,145500,289956100,9650,9650,9650,9650,0
|
|
20230713,145400,289956100,9650,9640,9650,9640,5
|
|
20230713,145300,289907890,9630,9630,9630,9630,0
|
|
20230713,145200,289907890,9630,9630,9630,9630,0
|
|
20230713,145100,289907890,9630,9630,9630,9630,1
|
|
20230713,145000,289898260,9630,9630,9630,9630,0
|
|
20230713,144900,289898260,9630,9630,9630,9630,60
|
|
20230713,144800,289320460,9650,9650,9650,9650,0
|
|
20230713,144700,289320460,9650,9650,9650,9650,1
|
|
20230713,144600,289310810,9630,9630,9630,9630,17
|
|
20230713,144500,289147100,9630,9630,9630,9630,0
|
|
20230713,144400,289147100,9630,9630,9630,9630,146
|
|
20230713,144300,287741120,9620,9620,9620,9620,80
|
|
20230713,144200,286971520,9610,9610,9610,9610,0
|
|
20230713,144100,286971520,9610,9610,9610,9610,0
|
|
20230713,144000,286971520,9610,9610,9610,9610,7
|
|
20230713,143900,286904250,9610,9610,9610,9610,0
|
|
20230713,143800,286904250,9610,9610,9610,9610,0
|
|
20230713,143700,286904250,9610,9610,9610,9610,0
|
|
20230713,143600,286904250,9610,9620,9620,9610,260
|
|
20230713,143500,284405050,9630,9630,9630,9630,0
|
|
20230713,143400,284405050,9630,9630,9630,9630,0
|
|
20230713,143300,284405050,9630,9620,9630,9620,117
|
|
20230713,143200,283279340,9610,9610,9610,9610,234
|
|
20230713,143100,281030600,9620,9620,9620,9620,0
|
|
20230713,143000,281030600,9620,9600,9620,9600,46
|
|
20230713,142900,280588530,9610,9640,9640,9610,1552
|
|
20230713,142800,265652690,9640,9640,9640,9640,0
|
|
20230713,142700,265652690,9640,9640,9640,9640,21
|
|
20230713,142600,265450250,9650,9650,9650,9650,769
|
|
20230713,142500,258029400,9650,9660,9660,9650,169
|
|
20230713,142400,256396870,9660,9660,9660,9660,0
|
|
20230713,142300,256396870,9660,9660,9660,9660,1
|
|
20230713,142200,256387210,9670,9670,9670,9670,395
|
|
20230713,142100,252567560,9670,9670,9670,9670,0
|
|
20230713,142000,252567560,9670,9670,9670,9670,12
|
|
20230713,141900,252451520,9680,9680,9680,9680,0
|
|
20230713,141800,252451520,9680,9680,9680,9680,50
|
|
20230713,141700,251967520,9680,9680,9680,9680,0
|
|
20230713,141600,251967520,9680,9680,9680,9680,0
|
|
20230713,141500,251967520,9680,9680,9680,9680,0
|
|
20230713,141400,251967520,9680,9680,9680,9680,0
|
|
20230713,141300,251967520,9680,9680,9680,9680,0
|
|
20230713,141200,251967520,9680,9680,9680,9680,0
|
|
20230713,141100,251967520,9680,9680,9680,9680,0
|
|
20230713,141000,251967520,9680,9670,9680,9670,78
|
|
20230713,140900,251212560,9680,9680,9680,9680,12
|
|
20230713,140800,251096400,9670,9670,9670,9670,0
|
|
20230713,140700,251096400,9670,9670,9670,9670,66
|
|
20230713,140600,250458180,9670,9660,9670,9660,310
|
|
20230713,140500,247461480,9660,9660,9660,9660,0
|
|
20230713,140400,247461480,9660,9660,9660,9660,1
|
|
20230713,140300,247451820,9670,9670,9670,9670,20
|
|
20230713,140200,247258420,9660,9670,9670,9660,40
|
|
20230713,140100,246871630,9670,9670,9670,9670,0
|
|
20230713,140000,246871630,9670,9670,9670,9670,0
|
|
20230713,135900,246871630,9670,9670,9670,9670,0
|
|
20230713,135800,246871630,9670,9670,9670,9670,0
|
|
20230713,135700,246871630,9670,9660,9670,9660,6
|
|
20230713,135600,246813660,9660,9660,9660,9660,153
|
|
20230713,135500,245335680,9660,9670,9670,9660,154
|
|
20230713,135400,243846510,9660,9680,9680,9660,1383
|
|
20230713,135300,230461740,9680,9680,9680,9680,0
|
|
20230713,135200,230461740,9680,9680,9680,9680,112
|
|
20230713,135100,229377580,9680,9680,9680,9680,1
|
|
20230713,135000,229367900,9690,9690,9690,9690,20
|
|
20230713,134900,229174100,9690,9690,9690,9690,0
|
|
20230713,134800,229174100,9690,9700,9700,9690,104
|
|
20230713,134700,228166330,9720,9720,9720,9720,0
|
|
20230713,134600,228166330,9720,9720,9720,9720,0
|
|
20230713,134500,228166330,9720,9720,9720,9720,0
|
|
20230713,134400,228166330,9720,9720,9720,9720,0
|
|
20230713,134300,228166330,9720,9720,9720,9720,0
|
|
20230713,134200,228166330,9720,9720,9720,9720,0
|
|
20230713,134100,228166330,9720,9720,9720,9720,0
|
|
20230713,134000,228166330,9720,9720,9720,9720,0
|
|
20230713,133900,228166330,9720,9720,9720,9720,0
|
|
20230713,133800,228166330,9720,9720,9720,9720,0
|
|
20230713,133700,228166330,9720,9720,9720,9720,0
|
|
20230713,133600,228166330,9720,9720,9720,9720,0
|
|
20230713,133500,228166330,9720,9720,9720,9720,0
|
|
20230713,133400,228166330,9720,9720,9720,9720,0
|
|
20230713,133300,228166330,9720,9720,9720,9720,0
|
|
20230713,133200,228166330,9720,9720,9720,9720,100
|
|
20230713,133100,227194330,9720,9720,9720,9720,0
|
|
20230713,133000,227194330,9720,9720,9720,9720,0
|
|
20230713,132900,227194330,9720,9720,9720,9720,0
|
|
20230713,132800,227194330,9720,9720,9720,9720,0
|
|
20230713,132700,227194330,9720,9720,9720,9720,0
|
|
20230713,132600,227194330,9720,9720,9720,9720,57
|
|
20230713,132500,226640290,9720,9720,9720,9720,2
|
|
20230713,132400,226620850,9670,9670,9670,9670,0
|
|
20230713,132300,226620850,9670,9670,9670,9670,0
|
|
20230713,132200,226620850,9670,9670,9670,9670,1
|
|
20230713,132100,226611180,9670,9680,9680,9670,228
|
|
20230713,132000,224404560,9720,9720,9720,9720,0
|
|
20230713,131900,224404560,9720,9720,9720,9720,0
|
|
20230713,131800,224404560,9720,9720,9720,9720,0
|
|
20230713,131700,224404560,9720,9720,9720,9720,0
|
|
20230713,131600,224404560,9720,9720,9720,9720,0
|
|
20230713,131500,224404560,9720,9720,9720,9720,0
|
|
20230713,131400,224404560,9720,9720,9720,9720,0
|
|
20230713,131300,224404560,9720,9680,9720,9680,101
|
|
20230713,131200,223426840,9680,9680,9680,9680,0
|
|
20230713,131100,223426840,9680,9680,9680,9680,0
|
|
20230713,131000,223426840,9680,9680,9680,9680,6
|
|
20230713,130900,223368760,9680,9680,9680,9680,136
|
|
20230713,130800,222052280,9680,9680,9680,9680,1225
|
|
20230713,130700,210194280,9720,9720,9720,9720,0
|
|
20230713,130600,210194280,9720,9720,9720,9720,0
|
|
20230713,130500,210194280,9720,9720,9720,9720,0
|
|
20230713,130400,210194280,9720,9720,9720,9720,0
|
|
20230713,130300,210194280,9720,9690,9720,9690,10
|
|
20230713,130200,210097270,9700,9700,9700,9700,0
|
|
20230713,130100,210097270,9700,9700,9700,9700,0
|
|
20230713,130000,210097270,9700,9700,9700,9700,0
|
|
20230713,125900,210097270,9700,9700,9700,9700,0
|
|
20230713,125800,210097270,9700,9700,9700,9700,106
|
|
20230713,125700,209069070,9700,9700,9700,9700,0
|
|
20230713,125600,209069070,9700,9700,9700,9700,0
|
|
20230713,125500,209069070,9700,9700,9700,9700,0
|
|
20230713,125400,209069070,9700,9700,9700,9700,103
|
|
20230713,125300,208069970,9700,9700,9700,9700,0
|
|
20230713,125200,208069970,9700,9700,9700,9700,6
|
|
20230713,125100,208011770,9680,9680,9680,9680,0
|
|
20230713,125000,208011770,9680,9680,9680,9680,0
|
|
20230713,124900,208011770,9680,9680,9680,9680,0
|
|
20230713,124800,208011770,9680,9680,9680,9680,0
|
|
20230713,124700,208011770,9680,9680,9680,9680,3
|
|
20230713,124600,207982730,9690,9690,9690,9690,102
|
|
20230713,124500,206994350,9690,9690,9690,9690,100
|
|
20230713,124400,206025350,9700,9700,9700,9700,657
|
|
20230713,124300,199652450,9730,9730,9730,9730,10
|
|
20230713,124200,199555150,9730,9730,9730,9730,30
|
|
20230713,124100,199263250,9700,9700,9700,9700,0
|
|
20230713,124000,199263250,9700,9700,9700,9700,0
|
|
20230713,123900,199263250,9700,9700,9700,9700,0
|
|
20230713,123800,199263250,9700,9700,9700,9700,0
|
|
20230713,123700,199263250,9700,9700,9700,9700,0
|
|
20230713,123600,199263250,9700,9700,9700,9700,132
|
|
20230713,123500,197982850,9700,9700,9700,9700,0
|
|
20230713,123400,197982850,9700,9700,9700,9700,572
|
|
20230713,123300,192434450,9700,9710,9710,9700,683
|
|
20230713,123200,185804520,9710,9730,9730,9710,60
|
|
20230713,123100,185221900,9720,9710,9720,9710,77
|
|
20230713,123000,184474180,9710,9730,9730,9710,352
|
|
20230713,122900,181053430,9730,9730,9730,9730,9
|
|
20230713,122800,180965860,9730,9730,9730,9730,0
|
|
20230713,122700,180965860,9730,9730,9730,9730,0
|
|
20230713,122600,180965860,9730,9730,9730,9730,0
|
|
20230713,122500,180965860,9730,9730,9730,9730,0
|
|
20230713,122400,180965860,9730,9730,9730,9730,0
|
|
20230713,122300,180965860,9730,9730,9730,9730,0
|
|
20230713,122200,180965860,9730,9730,9730,9730,4
|
|
20230713,122100,180926940,9740,9740,9740,9740,0
|
|
20230713,122000,180926940,9740,9740,9740,9740,0
|
|
20230713,121900,180926940,9740,9740,9740,9740,11
|
|
20230713,121800,180819800,9730,9730,9730,9730,0
|
|
20230713,121700,180819800,9730,9730,9730,9730,0
|
|
20230713,121600,180819800,9730,9730,9730,9730,0
|
|
20230713,121500,180819800,9730,9730,9730,9730,0
|
|
20230713,121400,180819800,9730,9730,9730,9730,0
|
|
20230713,121300,180819800,9730,9730,9730,9730,0
|
|
20230713,121200,180819800,9730,9730,9730,9730,0
|
|
20230713,121100,180819800,9730,9730,9730,9730,0
|
|
20230713,121000,180819800,9730,9730,9730,9730,0
|
|
20230713,120900,180819800,9730,9730,9730,9730,10
|
|
20230713,120800,180722500,9730,9730,9730,9730,1
|
|
20230713,120700,180712770,9730,9730,9730,9730,0
|
|
20230713,120600,180712770,9730,9730,9730,9730,0
|
|
20230713,120500,180712770,9730,9730,9730,9730,0
|
|
20230713,120400,180712770,9730,9730,9730,9730,0
|
|
20230713,120300,180712770,9730,9730,9730,9730,0
|
|
20230713,120200,180712770,9730,9730,9730,9730,0
|
|
20230713,120100,180712770,9730,9730,9730,9730,50
|
|
20230713,120000,180226270,9730,9730,9730,9730,400
|
|
20230713,115900,176334270,9730,9730,9730,9730,157
|
|
20230713,115800,174806660,9760,9760,9760,9760,0
|
|
20230713,115700,174806660,9760,9760,9760,9760,5
|
|
20230713,115600,174757860,9740,9740,9740,9740,0
|
|
20230713,115500,174757860,9740,9740,9740,9740,0
|
|
20230713,115400,174757860,9740,9740,9740,9740,0
|
|
20230713,115300,174757860,9740,9740,9740,9740,0
|
|
20230713,115200,174757860,9740,9740,9740,9740,100
|
|
20230713,115100,173783860,9760,9760,9760,9760,0
|
|
20230713,115000,173783860,9760,9760,9760,9760,0
|
|
20230713,114900,173783860,9760,9760,9760,9760,0
|
|
20230713,114800,173783860,9760,9760,9760,9760,0
|
|
20230713,114700,173783860,9760,9760,9760,9760,0
|
|
20230713,114600,173783860,9760,9760,9760,9760,20
|
|
20230713,114500,173588660,9760,9760,9760,9760,0
|
|
20230713,114400,173588660,9760,9760,9760,9760,336
|
|
20230713,114300,170309300,9760,9760,9760,9760,206
|
|
20230713,114200,168298740,9760,9760,9760,9760,0
|
|
20230713,114100,168298740,9760,9760,9760,9760,0
|
|
20230713,114000,168298740,9760,9760,9760,9760,0
|
|
20230713,113900,168298740,9760,9760,9760,9760,0
|
|
20230713,113800,168298740,9760,9760,9760,9760,50
|
|
20230713,113700,167810740,9770,9770,9770,9770,0
|
|
20230713,113600,167810740,9770,9770,9770,9770,0
|
|
20230713,113500,167810740,9770,9780,9780,9770,55
|
|
20230713,113400,167273340,9770,9770,9770,9770,0
|
|
20230713,113300,167273340,9770,9770,9770,9770,250
|
|
20230713,113200,164830840,9770,9770,9770,9770,1
|
|
20230713,113100,164821070,9760,9760,9760,9760,108
|
|
20230713,113000,163766990,9770,9770,9770,9770,0
|
|
20230713,112900,163766990,9770,9770,9770,9770,0
|
|
20230713,112800,163766990,9770,9770,9770,9770,0
|
|
20230713,112700,163766990,9770,9770,9770,9770,0
|
|
20230713,112600,163766990,9770,9770,9770,9770,0
|
|
20230713,112500,163766990,9770,9770,9770,9770,80
|
|
20230713,112400,162985390,9770,9770,9770,9770,0
|
|
20230713,112300,162985390,9770,9770,9770,9770,0
|
|
20230713,112200,162985390,9770,9770,9770,9770,0
|
|
20230713,112100,162985390,9770,9770,9770,9770,0
|
|
20230713,112000,162985390,9770,9770,9770,9770,0
|
|
20230713,111900,162985390,9770,9770,9770,9770,0
|
|
20230713,111800,162985390,9770,9770,9770,9770,0
|
|
20230713,111700,162985390,9770,9780,9780,9770,161
|
|
20230713,111600,161412410,9780,9780,9780,9780,80
|
|
20230713,111500,160630010,9790,9790,9790,9790,0
|
|
20230713,111400,160630010,9790,9790,9790,9790,0
|
|
20230713,111300,160630010,9790,9790,9790,9790,0
|
|
20230713,111200,160630010,9790,9790,9790,9790,143
|
|
20230713,111100,159230040,9790,9790,9790,9790,3
|
|
20230713,111000,159200670,9790,9790,9790,9790,0
|
|
20230713,110900,159200670,9790,9790,9790,9790,0
|
|
20230713,110800,159200670,9790,9780,9790,9780,63
|
|
20230713,110700,158584520,9780,9780,9780,9780,2
|
|
20230713,110600,158564960,9780,9780,9780,9780,0
|
|
20230713,110500,158564960,9780,9780,9780,9780,0
|
|
20230713,110400,158564960,9780,9780,9780,9780,0
|
|
20230713,110300,158564960,9780,9780,9780,9780,56
|
|
20230713,110200,158017280,9780,9780,9780,9780,0
|
|
20230713,110100,158017280,9780,9780,9780,9780,55
|
|
20230713,110000,157479380,9780,9780,9780,9780,0
|
|
20230713,105900,157479380,9780,9780,9780,9780,100
|
|
20230713,105800,156501380,9770,9770,9770,9770,1
|
|
20230713,105700,156491610,9770,9770,9770,9770,0
|
|
20230713,105600,156491610,9770,9770,9770,9770,0
|
|
20230713,105500,156491610,9770,9770,9770,9770,202
|
|
20230713,105400,154518070,9770,9770,9770,9770,100
|
|
20230713,105300,153541070,9770,9770,9770,9770,0
|
|
20230713,105200,153541070,9770,9770,9770,9770,37
|
|
20230713,105100,153179580,9770,9770,9770,9770,0
|
|
20230713,105000,153179580,9770,9770,9770,9770,0
|
|
20230713,104900,153179580,9770,9770,9770,9770,0
|
|
20230713,104800,153179580,9770,9770,9770,9770,230
|
|
20230713,104700,150932480,9770,9770,9770,9770,0
|
|
20230713,104600,150932480,9770,9770,9770,9770,0
|
|
20230713,104500,150932480,9770,9770,9770,9770,0
|
|
20230713,104400,150932480,9770,9770,9770,9770,0
|
|
20230713,104300,150932480,9770,9750,9770,9710,31
|
|
20230713,104200,150630590,9760,9760,9760,9760,400
|
|
20230713,104100,146726590,9750,9750,9750,9750,0
|
|
20230713,104000,146726590,9750,9750,9750,9750,12
|
|
20230713,103900,146609590,9740,9740,9740,9740,0
|
|
20230713,103800,146609590,9740,9740,9740,9740,0
|
|
20230713,103700,146609590,9740,9740,9740,9740,0
|
|
20230713,103600,146609590,9740,9740,9740,9740,0
|
|
20230713,103500,146609590,9740,9740,9740,9740,0
|
|
20230713,103400,146609590,9740,9740,9740,9740,0
|
|
20230713,103300,146609590,9740,9710,9740,9710,85
|
|
20230713,103200,145784150,9710,9710,9710,9710,20
|
|
20230713,103100,145589950,9740,9700,9740,9700,62
|
|
20230713,103000,144988150,9700,9700,9700,9700,21
|
|
20230713,102900,144784450,9700,9700,9700,9700,30
|
|
20230713,102800,144493450,9700,9700,9700,9700,27
|
|
20230713,102700,144231550,9700,9710,9710,9700,589
|
|
20230713,102600,138517250,9710,9710,9710,9710,102
|
|
20230713,102500,137526830,9770,9770,9770,9770,0
|
|
20230713,102400,137526830,9770,9770,9770,9770,0
|
|
20230713,102300,137526830,9770,9770,9770,9770,0
|
|
20230713,102200,137526830,9770,9770,9770,9770,0
|
|
20230713,102100,137526830,9770,9770,9770,9770,0
|
|
20230713,102000,137526830,9770,9770,9770,9770,0
|
|
20230713,101900,137526830,9770,9770,9770,9770,0
|
|
20230713,101800,137526830,9770,9770,9770,9770,0
|
|
20230713,101700,137526830,9770,9770,9770,9770,1
|
|
20230713,101600,137517060,9700,9700,9700,9700,0
|
|
20230713,101500,137517060,9700,9700,9700,9700,0
|
|
20230713,101400,137517060,9700,9710,9710,9700,515
|
|
20230713,101300,132521540,9720,9720,9720,9720,307
|
|
20230713,101200,129537500,9720,9720,9720,9720,6
|
|
20230713,101100,129479180,9720,9720,9720,9720,305
|
|
20230713,101000,126514580,9740,9740,9740,9740,236
|
|
20230713,100900,124215940,9750,9760,9760,9750,397
|
|
20230713,100800,120344170,9760,9760,9760,9760,22
|
|
20230713,100700,120129450,9760,9760,9760,9760,100
|
|
20230713,100600,119153450,9760,9760,9760,9760,10
|
|
20230713,100500,119055850,9760,9760,9760,9760,153
|
|
20230713,100400,117562570,9760,9760,9760,9760,0
|
|
20230713,100300,117562570,9760,9760,9760,9760,0
|
|
20230713,100200,117562570,9760,9760,9760,9760,0
|
|
20230713,100100,117562570,9760,9760,9760,9760,22
|
|
20230713,100000,117347850,9750,9750,9750,9750,1
|
|
20230713,095900,117338100,9760,9760,9760,9760,0
|
|
20230713,095800,117338100,9760,9760,9760,9760,0
|
|
20230713,095700,117338100,9760,9760,9760,9760,22
|
|
20230713,095600,117123380,9750,9750,9750,9750,205
|
|
20230713,095500,115124630,9750,9750,9750,9750,0
|
|
20230713,095400,115124630,9750,9750,9750,9750,39
|
|
20230713,095300,114744380,9750,9760,9760,9750,174
|
|
20230713,095200,113046760,9770,9780,9780,9770,26
|
|
20230713,095100,112792730,9780,9780,9780,9780,6
|
|
20230713,095000,112734050,9780,9780,9780,9780,7
|
|
20230713,094900,112665590,9780,9780,9780,9780,0
|
|
20230713,094800,112665590,9780,9780,9780,9780,50
|
|
20230713,094700,112176590,9780,9780,9780,9780,1
|
|
20230713,094600,112166810,9760,9760,9760,9760,0
|
|
20230713,094500,112166810,9760,9760,9760,9760,0
|
|
20230713,094400,112166810,9760,9760,9760,9760,106
|
|
20230713,094300,111132250,9760,9750,9760,9750,362
|
|
20230713,094200,107602130,9750,9750,9750,9750,100
|
|
20230713,094100,106627130,9750,9750,9750,9750,0
|
|
20230713,094000,106627130,9750,9750,9750,9750,0
|
|
20230713,093900,106627130,9750,9750,9750,9750,0
|
|
20230713,093800,106627130,9750,9750,9750,9750,0
|
|
20230713,093700,106627130,9750,9750,9750,9750,0
|
|
20230713,093600,106627130,9750,9750,9750,9750,0
|
|
20230713,093500,106627130,9750,9700,9750,9700,291
|
|
20230713,093400,103804380,9700,9720,9730,9700,946
|
|
20230713,093300,94625250,9730,9750,9750,9730,1261
|
|
20230713,093200,82350800,9760,9760,9760,9760,0
|
|
20230713,093100,82350800,9760,9760,9760,9760,1
|
|
20230713,093000,82341040,9750,9750,9750,9750,4
|
|
20230713,092900,82302040,9760,9750,9760,9750,74
|
|
20230713,092800,81580530,9750,9740,9750,9740,433
|
|
20230713,092700,77359660,9740,9770,9770,9740,2115
|
|
20230713,092600,56727430,9770,9770,9770,9770,5
|
|
20230713,092500,56678580,9780,9780,9780,9780,0
|
|
20230713,092400,56678580,9780,9790,9790,9780,6
|
|
20230713,092300,56619850,9780,9780,9780,9780,34
|
|
20230713,092200,56287330,9780,9780,9780,9780,167
|
|
20230713,092100,54654070,9770,9770,9770,9770,173
|
|
20230713,092000,52963860,9800,9810,9810,9790,370
|
|
20230713,091900,49338730,9820,9830,9830,9820,116
|
|
20230713,091800,48199450,9820,9820,9820,9820,11
|
|
20230713,091700,48091430,9800,9800,9810,9800,728
|
|
20230713,091600,40955870,9790,9790,9800,9790,19
|
|
20230713,091500,40769700,9790,9790,9790,9790,10
|
|
20230713,091400,40671800,9790,9790,9800,9790,142
|
|
20230713,091300,39280520,9780,9780,9780,9780,10
|
|
20230713,091200,39182720,9770,9760,9770,9750,207
|
|
20230713,091100,37161060,9760,9750,9760,9750,71
|
|
20230713,091000,36468150,9740,9750,9750,9740,79
|
|
20230713,090900,35698430,9740,9720,9740,9720,118
|
|
20230713,090800,34549510,9720,9720,9720,9720,0
|
|
20230713,090700,34549510,9720,9720,9720,9720,300
|
|
20230713,090600,31633510,9720,9720,9720,9720,14
|
|
20230713,090500,31497430,9720,9750,9750,9720,2650
|
|
20230713,090400,5736480,9750,9750,9750,9750,0
|
|
20230713,090300,5736480,9750,9810,9810,9750,43
|
|
20230713,090200,5314710,9810,9760,9810,9760,198
|
|
20230713,090100,3373040,9750,9720,9750,9720,8
|
|
20230713,090000,3295100,9720,9720,9740,9720,339
|