597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185400,353149000,9740,9740,9740,9740,155
|
|
20230714,185300,353149000,9740,9740,9740,9740,0
|
|
20230714,185200,353149000,9740,9740,9740,9740,0
|
|
20230714,185100,353149000,9740,9740,9740,9740,0
|
|
20230714,185000,353149000,9740,9740,9740,9740,0
|
|
20230714,184900,353149000,9740,9740,9740,9740,0
|
|
20230714,184800,353149000,9740,9740,9740,9740,0
|
|
20230714,184700,353149000,9740,9740,9740,9740,0
|
|
20230714,184600,353149000,9740,9740,9740,9740,0
|
|
20230714,184500,353149000,9740,9740,9740,9740,0
|
|
20230714,184400,353149000,9740,9740,9740,9740,0
|
|
20230714,184300,353149000,9740,9740,9740,9740,0
|
|
20230714,184200,353149000,9740,9740,9740,9740,0
|
|
20230714,184100,353149000,9740,9740,9740,9740,0
|
|
20230714,184000,353149000,9740,9740,9740,9740,0
|
|
20230714,183900,353149000,9740,9740,9740,9740,0
|
|
20230714,183800,353149000,9740,9740,9740,9740,0
|
|
20230714,183700,353149000,9740,9740,9740,9740,0
|
|
20230714,183600,353149000,9740,9740,9740,9740,0
|
|
20230714,183500,353149000,9740,9740,9740,9740,0
|
|
20230714,183400,353149000,9740,9740,9740,9740,0
|
|
20230714,183300,353149000,9740,9740,9740,9740,0
|
|
20230714,183200,353149000,9740,9740,9740,9740,0
|
|
20230714,183100,353149000,9740,9740,9740,9740,0
|
|
20230714,183000,353149000,9740,9740,9740,9740,0
|
|
20230714,182900,353149000,9740,9740,9740,9740,0
|
|
20230714,182800,353149000,9740,9740,9740,9740,0
|
|
20230714,182700,353149000,9740,9740,9740,9740,0
|
|
20230714,182600,353149000,9740,9740,9740,9740,0
|
|
20230714,182500,353149000,9740,9740,9740,9740,0
|
|
20230714,182400,353149000,9740,9740,9740,9740,155
|
|
20230714,182300,353149000,9740,9740,9740,9740,0
|
|
20230714,182200,353149000,9740,9740,9740,9740,0
|
|
20230714,182100,353149000,9740,9740,9740,9740,0
|
|
20230714,182000,353149000,9740,9740,9740,9740,0
|
|
20230714,181900,353149000,9740,9740,9740,9740,0
|
|
20230714,181800,353149000,9740,9740,9740,9740,0
|
|
20230714,181700,353149000,9740,9740,9740,9740,0
|
|
20230714,181600,353149000,9740,9740,9740,9740,0
|
|
20230714,181500,353149000,9740,9740,9740,9740,0
|
|
20230714,181400,353149000,9740,9740,9740,9740,0
|
|
20230714,181300,353149000,9740,9740,9740,9740,0
|
|
20230714,181200,353149000,9740,9740,9740,9740,0
|
|
20230714,181100,353149000,9740,9740,9740,9740,0
|
|
20230714,181000,353149000,9740,9740,9740,9740,0
|
|
20230714,180900,353149000,9740,9740,9740,9740,0
|
|
20230714,180800,353149000,9740,9740,9740,9740,0
|
|
20230714,180700,353149000,9740,9740,9740,9740,0
|
|
20230714,180600,353149000,9740,9740,9740,9740,0
|
|
20230714,180500,353149000,9740,9740,9740,9740,0
|
|
20230714,180400,353149000,9740,9740,9740,9740,0
|
|
20230714,180300,353149000,9740,9740,9740,9740,0
|
|
20230714,180200,353149000,9740,9740,9740,9740,0
|
|
20230714,180100,353149000,9740,9740,9740,9740,0
|
|
20230714,180000,353149000,9740,9740,9740,9740,0
|
|
20230714,175900,353149000,9740,9740,9740,9740,0
|
|
20230714,175800,353149000,9740,9740,9740,9740,0
|
|
20230714,175700,353149000,9740,9740,9740,9740,0
|
|
20230714,175600,353149000,9740,9740,9740,9740,0
|
|
20230714,175500,353149000,9740,9740,9740,9740,0
|
|
20230714,175400,353149000,9740,9740,9740,9740,155
|
|
20230714,175300,353149000,9740,9740,9740,9740,0
|
|
20230714,175200,353149000,9740,9740,9740,9740,0
|
|
20230714,175100,353149000,9740,9740,9740,9740,0
|
|
20230714,175000,353149000,9740,9740,9740,9740,0
|
|
20230714,174900,353149000,9740,9740,9740,9740,0
|
|
20230714,174800,353149000,9740,9740,9740,9740,0
|
|
20230714,174700,353149000,9740,9740,9740,9740,0
|
|
20230714,174600,353149000,9740,9740,9740,9740,0
|
|
20230714,174500,353149000,9740,9740,9740,9740,0
|
|
20230714,174400,353149000,9740,9740,9740,9740,0
|
|
20230714,174300,353149000,9740,9740,9740,9740,0
|
|
20230714,174200,353149000,9740,9740,9740,9740,0
|
|
20230714,174100,353149000,9740,9740,9740,9740,0
|
|
20230714,174000,353149000,9740,9740,9740,9740,0
|
|
20230714,173900,353149000,9740,9740,9740,9740,0
|
|
20230714,173800,353149000,9740,9740,9740,9740,0
|
|
20230714,173700,353149000,9740,9740,9740,9740,0
|
|
20230714,173600,353149000,9740,9740,9740,9740,0
|
|
20230714,173500,353149000,9740,9740,9740,9740,0
|
|
20230714,173400,353149000,9740,9740,9740,9740,0
|
|
20230714,173300,353149000,9740,9740,9740,9740,0
|
|
20230714,173200,353149000,9740,9740,9740,9740,0
|
|
20230714,173100,353149000,9740,9740,9740,9740,0
|
|
20230714,173000,353149000,9740,9740,9740,9740,0
|
|
20230714,172900,353149000,9740,9740,9740,9740,0
|
|
20230714,172800,353149000,9740,9740,9740,9740,0
|
|
20230714,172700,353149000,9740,9740,9740,9740,0
|
|
20230714,172600,353149000,9740,9740,9740,9740,0
|
|
20230714,172500,353149000,9740,9740,9740,9740,0
|
|
20230714,172400,353149000,9740,9740,9740,9740,155
|
|
20230714,172300,353149000,9740,9740,9740,9740,0
|
|
20230714,172200,353149000,9740,9740,9740,9740,0
|
|
20230714,172100,353149000,9740,9740,9740,9740,0
|
|
20230714,172000,353149000,9740,9740,9740,9740,0
|
|
20230714,171900,353149000,9740,9740,9740,9740,0
|
|
20230714,171800,353149000,9740,9740,9740,9740,0
|
|
20230714,171700,353149000,9740,9740,9740,9740,0
|
|
20230714,171600,353149000,9740,9740,9740,9740,0
|
|
20230714,171500,353149000,9740,9740,9740,9740,0
|
|
20230714,171400,353149000,9740,9740,9740,9740,0
|
|
20230714,171300,353149000,9740,9740,9740,9740,0
|
|
20230714,171200,353149000,9740,9740,9740,9740,0
|
|
20230714,171100,353149000,9740,9740,9740,9740,0
|
|
20230714,171000,353149000,9740,9740,9740,9740,0
|
|
20230714,170900,353149000,9740,9740,9740,9740,0
|
|
20230714,170800,353149000,9740,9740,9740,9740,0
|
|
20230714,170700,353149000,9740,9740,9740,9740,0
|
|
20230714,170600,353149000,9740,9740,9740,9740,0
|
|
20230714,170500,353149000,9740,9740,9740,9740,0
|
|
20230714,170400,353149000,9740,9740,9740,9740,0
|
|
20230714,170300,353149000,9740,9740,9740,9740,0
|
|
20230714,170200,353149000,9740,9740,9740,9740,0
|
|
20230714,170100,353149000,9740,9740,9740,9740,0
|
|
20230714,170000,353149000,9740,9740,9740,9740,0
|
|
20230714,165900,353149000,9740,9740,9740,9740,0
|
|
20230714,165800,353149000,9740,9740,9740,9740,0
|
|
20230714,165700,353149000,9740,9740,9740,9740,0
|
|
20230714,165600,353149000,9740,9740,9740,9740,0
|
|
20230714,165500,353149000,9740,9740,9740,9740,0
|
|
20230714,165400,353149000,9740,9740,9740,9740,155
|
|
20230714,165300,353149000,9740,9740,9740,9740,0
|
|
20230714,165200,353149000,9740,9740,9740,9740,0
|
|
20230714,165100,353149000,9740,9740,9740,9740,0
|
|
20230714,165000,353149000,9740,9740,9740,9740,0
|
|
20230714,164900,353149000,9740,9740,9740,9740,0
|
|
20230714,164800,353149000,9740,9740,9740,9740,0
|
|
20230714,164700,353149000,9740,9740,9740,9740,0
|
|
20230714,164600,353149000,9740,9740,9740,9740,0
|
|
20230714,164500,353149000,9740,9740,9740,9740,0
|
|
20230714,164400,353149000,9740,9740,9740,9740,0
|
|
20230714,164300,353149000,9740,9740,9740,9740,0
|
|
20230714,164200,353149000,9740,9740,9740,9740,0
|
|
20230714,164100,353149000,9740,9740,9740,9740,0
|
|
20230714,164000,353149000,9740,9740,9740,9740,0
|
|
20230714,163900,353149000,9740,9740,9740,9740,0
|
|
20230714,163800,353149000,9740,9740,9740,9740,0
|
|
20230714,163700,353149000,9740,9740,9740,9740,0
|
|
20230714,163600,353149000,9740,9740,9740,9740,0
|
|
20230714,163500,353149000,9740,9740,9740,9740,0
|
|
20230714,163400,353149000,9740,9740,9740,9740,0
|
|
20230714,163300,353149000,9740,9740,9740,9740,0
|
|
20230714,163200,353149000,9740,9740,9740,9740,0
|
|
20230714,163100,353149000,9740,9740,9740,9740,0
|
|
20230714,163000,353149000,9740,9740,9740,9740,0
|
|
20230714,162900,353149000,9740,9740,9740,9740,0
|
|
20230714,162800,353149000,9740,9740,9740,9740,0
|
|
20230714,162700,353149000,9740,9740,9740,9740,0
|
|
20230714,162600,353149000,9740,9740,9740,9740,0
|
|
20230714,162500,353149000,9740,9740,9740,9740,0
|
|
20230714,162400,353149000,9740,9740,9740,9740,155
|
|
20230714,162300,353149000,9740,9740,9740,9740,0
|
|
20230714,162200,353149000,9740,9740,9740,9740,0
|
|
20230714,162100,353149000,9740,9740,9740,9740,0
|
|
20230714,162000,353149000,9740,9740,9740,9740,0
|
|
20230714,161900,353149000,9740,9740,9740,9740,0
|
|
20230714,161800,353149000,9740,9740,9740,9740,0
|
|
20230714,161700,353149000,9740,9740,9740,9740,0
|
|
20230714,161600,353149000,9740,9740,9740,9740,0
|
|
20230714,161500,353149000,9740,9740,9740,9740,0
|
|
20230714,161400,353149000,9740,9740,9740,9740,0
|
|
20230714,161300,353149000,9740,9740,9740,9740,0
|
|
20230714,161200,353149000,9740,9740,9740,9740,0
|
|
20230714,161100,353149000,9740,9740,9740,9740,0
|
|
20230714,161000,353149000,9740,9740,9740,9740,0
|
|
20230714,160900,353149000,9740,9740,9740,9740,0
|
|
20230714,160800,353149000,9740,9740,9740,9740,0
|
|
20230714,160700,353149000,9740,9740,9740,9740,0
|
|
20230714,160600,353149000,9740,9740,9740,9740,0
|
|
20230714,160500,353149000,9740,9740,9740,9740,0
|
|
20230714,160400,353149000,9740,9740,9740,9740,0
|
|
20230714,160300,353149000,9740,9740,9740,9740,0
|
|
20230714,160200,353149000,9740,9740,9740,9740,0
|
|
20230714,160100,353149000,9740,9740,9740,9740,0
|
|
20230714,160000,353149000,9740,9740,9740,9740,0
|
|
20230714,155900,353149000,9740,9740,9740,9740,0
|
|
20230714,155800,353149000,9740,9740,9740,9740,0
|
|
20230714,155700,353149000,9740,9740,9740,9740,0
|
|
20230714,155600,353149000,9740,9740,9740,9740,0
|
|
20230714,155500,353149000,9740,9740,9740,9740,0
|
|
20230714,155400,353149000,9740,9740,9740,9740,155
|
|
20230714,155300,353149000,9740,9740,9740,9740,0
|
|
20230714,155200,353149000,9740,9740,9740,9740,0
|
|
20230714,155100,353149000,9740,9740,9740,9740,0
|
|
20230714,155000,353149000,9740,9740,9740,9740,0
|
|
20230714,154900,353149000,9740,9740,9740,9740,0
|
|
20230714,154800,353149000,9740,9740,9740,9740,0
|
|
20230714,154700,353149000,9740,9740,9740,9740,0
|
|
20230714,154600,353149000,9740,9740,9740,9740,0
|
|
20230714,154500,353149000,9740,9740,9740,9740,0
|
|
20230714,154400,353149000,9740,9740,9740,9740,0
|
|
20230714,154300,353149000,9740,9740,9740,9740,0
|
|
20230714,154200,353149000,9740,9740,9740,9740,0
|
|
20230714,154100,353149000,9740,9740,9740,9740,0
|
|
20230714,154000,353149000,9740,9740,9740,9740,0
|
|
20230714,153900,353149000,9740,9740,9740,9740,0
|
|
20230714,153800,353149000,9740,9740,9740,9740,0
|
|
20230714,153700,353149000,9740,9740,9740,9740,0
|
|
20230714,153600,353149000,9740,9740,9740,9740,0
|
|
20230714,153500,353149000,9740,9740,9740,9740,0
|
|
20230714,153400,353149000,9740,9740,9740,9740,0
|
|
20230714,153300,353149000,9740,9740,9740,9740,0
|
|
20230714,153200,353149000,9740,9740,9740,9740,0
|
|
20230714,153100,353149000,9740,9740,9740,9740,0
|
|
20230714,153000,353149000,9740,9740,9740,9740,155
|
|
20230714,152900,351639300,9750,9750,9750,9750,0
|
|
20230714,152800,351639300,9750,9750,9750,9750,0
|
|
20230714,152700,351639300,9750,9750,9750,9750,0
|
|
20230714,152600,351639300,9750,9750,9750,9750,0
|
|
20230714,152500,351639300,9750,9750,9750,9750,0
|
|
20230714,152400,351639300,9750,9750,9750,9750,0
|
|
20230714,152300,351639300,9750,9750,9750,9750,0
|
|
20230714,152200,351639300,9750,9750,9750,9750,0
|
|
20230714,152100,351639300,9750,9750,9750,9750,0
|
|
20230714,152000,351639300,9750,9750,9750,9750,0
|
|
20230714,151900,351639300,9750,9730,9750,9730,463
|
|
20230714,151800,347131280,9730,9690,9730,9690,202
|
|
20230714,151700,345170810,9670,9670,9670,9670,37
|
|
20230714,151600,344813020,9680,9670,9680,9670,60
|
|
20230714,151500,344232620,9680,9680,9680,9680,0
|
|
20230714,151400,344232620,9680,9680,9680,9680,4
|
|
20230714,151300,344193900,9620,9650,9650,9620,153
|
|
20230714,151200,342720920,9660,9660,9660,9660,18
|
|
20230714,151100,342547040,9680,9680,9680,9680,0
|
|
20230714,151000,342547040,9680,9680,9680,9680,100
|
|
20230714,150900,341579040,9660,9660,9660,9660,0
|
|
20230714,150800,341579040,9660,9660,9660,9660,0
|
|
20230714,150700,341579040,9660,9660,9660,9660,0
|
|
20230714,150600,341579040,9660,9660,9660,9660,2
|
|
20230714,150500,341559720,9680,9700,9700,9680,3082
|
|
20230714,150400,311708680,9700,9700,9700,9690,923
|
|
20230714,150300,302756880,9690,9690,9690,9690,30
|
|
20230714,150200,302466180,9690,9690,9690,9690,170
|
|
20230714,150100,300818880,9690,9690,9690,9690,30
|
|
20230714,150000,300528180,9700,9700,9700,9700,0
|
|
20230714,145900,300528180,9700,9700,9700,9700,0
|
|
20230714,145800,300528180,9700,9670,9700,9670,443
|
|
20230714,145700,296236980,9660,9660,9660,9660,30
|
|
20230714,145600,295947180,9670,9670,9670,9670,0
|
|
20230714,145500,295947180,9670,9670,9670,9670,10
|
|
20230714,145400,295850480,9670,9670,9670,9670,20
|
|
20230714,145300,295657080,9670,9670,9670,9670,0
|
|
20230714,145200,295657080,9670,9650,9670,9640,114
|
|
20230714,145100,294557020,9680,9680,9680,9680,0
|
|
20230714,145000,294557020,9680,9680,9680,9680,0
|
|
20230714,144900,294557020,9680,9680,9680,9680,0
|
|
20230714,144800,294557020,9680,9680,9680,9680,0
|
|
20230714,144700,294557020,9680,9670,9680,9670,40
|
|
20230714,144600,294170120,9650,9650,9650,9650,0
|
|
20230714,144500,294170120,9650,9650,9650,9650,0
|
|
20230714,144400,294170120,9650,9650,9650,9650,0
|
|
20230714,144300,294170120,9650,9650,9650,9650,1
|
|
20230714,144200,294160470,9640,9640,9640,9640,1
|
|
20230714,144100,294150830,9620,9620,9620,9620,0
|
|
20230714,144000,294150830,9620,9630,9630,9620,110
|
|
20230714,143900,293091620,9630,9650,9650,9630,155
|
|
20230714,143800,291597970,9640,9650,9650,9640,171
|
|
20230714,143700,289948610,9660,9650,9660,9650,288
|
|
20230714,143600,287169400,9660,9660,9660,9660,1
|
|
20230714,143500,287159740,9660,9660,9660,9660,0
|
|
20230714,143400,287159740,9660,9660,9660,9660,0
|
|
20230714,143300,287159740,9660,9650,9660,9650,386
|
|
20230714,143200,283434560,9650,9650,9650,9650,0
|
|
20230714,143100,283434560,9650,9650,9650,9650,61
|
|
20230714,143000,282845910,9650,9650,9650,9650,2
|
|
20230714,142900,282826610,9650,9650,9650,9650,0
|
|
20230714,142800,282826610,9650,9650,9650,9650,56
|
|
20230714,142700,282286210,9650,9650,9650,9650,46
|
|
20230714,142600,281842310,9650,9650,9650,9650,0
|
|
20230714,142500,281842310,9650,9650,9650,9650,6
|
|
20230714,142400,281784410,9650,9650,9650,9650,0
|
|
20230714,142300,281784410,9650,9650,9650,9650,85
|
|
20230714,142200,280964160,9650,9660,9660,9650,914
|
|
20230714,142100,272143590,9680,9680,9680,9680,0
|
|
20230714,142000,272143590,9680,9680,9680,9680,5
|
|
20230714,141900,272095190,9660,9660,9660,9660,2
|
|
20230714,141800,272075870,9650,9650,9650,9650,0
|
|
20230714,141700,272075870,9650,9650,9650,9650,0
|
|
20230714,141600,272075870,9650,9650,9650,9650,0
|
|
20230714,141500,272075870,9650,9650,9650,9650,0
|
|
20230714,141400,272075870,9650,9650,9650,9650,0
|
|
20230714,141300,272075870,9650,9650,9650,9650,0
|
|
20230714,141200,272075870,9650,9650,9650,9650,0
|
|
20230714,141100,272075870,9650,9650,9650,9650,4
|
|
20230714,141000,272037270,9670,9670,9670,9670,0
|
|
20230714,140900,272037270,9670,9670,9670,9670,500
|
|
20230714,140800,267202270,9680,9680,9680,9680,0
|
|
20230714,140700,267202270,9680,9680,9680,9680,0
|
|
20230714,140600,267202270,9680,9680,9680,9680,500
|
|
20230714,140500,262362270,9690,9690,9690,9690,281
|
|
20230714,140400,259639380,9690,9690,9690,9690,0
|
|
20230714,140300,259639380,9690,9700,9700,9690,566
|
|
20230714,140200,254151570,9700,9700,9700,9700,0
|
|
20230714,140100,254151570,9700,9700,9700,9700,0
|
|
20230714,140000,254151570,9700,9700,9700,9700,0
|
|
20230714,135900,254151570,9700,9700,9700,9700,1
|
|
20230714,135800,254141870,9690,9700,9700,9690,212
|
|
20230714,135700,252085510,9700,9710,9710,9700,212
|
|
20230714,135600,250028530,9710,9710,9710,9710,2
|
|
20230714,135500,250009110,9710,9710,9710,9710,250
|
|
20230714,135400,247581610,9700,9690,9730,9690,1407
|
|
20230714,135300,233929630,9690,9690,9690,9690,36
|
|
20230714,135200,233580790,9680,9680,9680,9680,0
|
|
20230714,135100,233580790,9680,9680,9680,9680,0
|
|
20230714,135000,233580790,9680,9680,9680,9680,0
|
|
20230714,134900,233580790,9680,9680,9680,9680,221
|
|
20230714,134800,231441510,9660,9660,9660,9660,0
|
|
20230714,134700,231441510,9660,9680,9680,9660,181
|
|
20230714,134600,229689470,9680,9680,9680,9680,405
|
|
20230714,134500,225769070,9670,9670,9670,9670,0
|
|
20230714,134400,225769070,9670,9650,9670,9650,578
|
|
20230714,134300,220182600,9650,9650,9650,9650,5
|
|
20230714,134200,220134350,9650,9650,9650,9650,4
|
|
20230714,134100,220095750,9630,9630,9630,9630,693
|
|
20230714,134000,213422160,9630,9630,9630,9630,100
|
|
20230714,133900,212459160,9630,9630,9630,9630,0
|
|
20230714,133800,212459160,9630,9630,9630,9630,0
|
|
20230714,133700,212459160,9630,9630,9630,9630,50
|
|
20230714,133600,211977660,9650,9650,9650,9650,0
|
|
20230714,133500,211977660,9650,9650,9650,9650,0
|
|
20230714,133400,211977660,9650,9650,9650,9650,200
|
|
20230714,133300,210047660,9660,9660,9660,9660,0
|
|
20230714,133200,210047660,9660,9650,9660,9650,100
|
|
20230714,133100,209082010,9650,9650,9650,9650,1
|
|
20230714,133000,209072360,9650,9650,9650,9650,151
|
|
20230714,132900,207615210,9630,9630,9630,9630,1001
|
|
20230714,132800,197975580,9650,9650,9650,9650,0
|
|
20230714,132700,197975580,9650,9650,9650,9650,4
|
|
20230714,132600,197936980,9640,9640,9640,9640,93
|
|
20230714,132500,197040460,9640,9640,9640,9640,0
|
|
20230714,132400,197040460,9640,9640,9640,9640,0
|
|
20230714,132300,197040460,9640,9640,9640,9640,0
|
|
20230714,132200,197040460,9640,9640,9640,9640,5
|
|
20230714,132100,196992260,9640,9640,9640,9640,1
|
|
20230714,132000,196982620,9630,9630,9630,9630,20
|
|
20230714,131900,196790020,9630,9630,9630,9630,104
|
|
20230714,131800,195788500,9630,9630,9630,9630,0
|
|
20230714,131700,195788500,9630,9630,9630,9630,0
|
|
20230714,131600,195788500,9630,9630,9630,9630,0
|
|
20230714,131500,195788500,9630,9630,9630,9630,0
|
|
20230714,131400,195788500,9630,9630,9630,9630,0
|
|
20230714,131300,195788500,9630,9630,9630,9630,0
|
|
20230714,131200,195788500,9630,9630,9630,9630,1
|
|
20230714,131100,195778870,9630,9630,9630,9630,29
|
|
20230714,131000,195499600,9600,9600,9600,9600,152
|
|
20230714,130900,194040400,9640,9640,9640,9640,0
|
|
20230714,130800,194040400,9640,9640,9640,9640,0
|
|
20230714,130700,194040400,9640,9640,9640,9640,0
|
|
20230714,130600,194040400,9640,9640,9640,9640,0
|
|
20230714,130500,194040400,9640,9640,9640,9640,0
|
|
20230714,130400,194040400,9640,9640,9640,9640,0
|
|
20230714,130300,194040400,9640,9610,9640,9600,171
|
|
20230714,130200,192398750,9650,9640,9650,9640,11
|
|
20230714,130100,192292700,9640,9640,9640,9640,20
|
|
20230714,130000,192099900,9620,9620,9620,9620,30
|
|
20230714,125900,191811300,9620,9620,9620,9620,0
|
|
20230714,125800,191811300,9620,9600,9620,9600,32
|
|
20230714,125700,191504060,9600,9600,9600,9600,5
|
|
20230714,125600,191456060,9610,9610,9610,9610,0
|
|
20230714,125500,191456060,9610,9610,9610,9610,0
|
|
20230714,125400,191456060,9610,9610,9610,9610,0
|
|
20230714,125300,191456060,9610,9610,9610,9610,6
|
|
20230714,125200,191398400,9620,9620,9620,9620,4
|
|
20230714,125100,191359920,9620,9620,9620,9620,0
|
|
20230714,125000,191359920,9620,9620,9620,9620,0
|
|
20230714,124900,191359920,9620,9620,9620,9620,0
|
|
20230714,124800,191359920,9620,9620,9620,9620,1
|
|
20230714,124700,191350300,9610,9610,9610,9610,0
|
|
20230714,124600,191350300,9610,9610,9610,9610,0
|
|
20230714,124500,191350300,9610,9610,9610,9610,0
|
|
20230714,124400,191350300,9610,9610,9610,9610,0
|
|
20230714,124300,191350300,9610,9610,9610,9610,41
|
|
20230714,124200,190956290,9610,9610,9610,9610,0
|
|
20230714,124100,190956290,9610,9630,9630,9610,103
|
|
20230714,124000,189966430,9630,9630,9630,9630,0
|
|
20230714,123900,189966430,9630,9630,9630,9630,2
|
|
20230714,123800,189947170,9630,9630,9630,9630,4
|
|
20230714,123700,189908650,9630,9630,9630,9630,4
|
|
20230714,123600,189870130,9620,9620,9620,9620,3
|
|
20230714,123500,189841270,9640,9640,9640,9640,1
|
|
20230714,123400,189831630,9630,9640,9640,9630,18
|
|
20230714,123300,189658120,9620,9620,9620,9620,0
|
|
20230714,123200,189658120,9620,9620,9620,9620,5
|
|
20230714,123100,189610020,9620,9620,9620,9620,0
|
|
20230714,123000,189610020,9620,9620,9620,9620,230
|
|
20230714,122900,187397420,9570,9610,9610,9570,102
|
|
20230714,122800,186420940,9620,9620,9620,9620,5
|
|
20230714,122700,186372840,9620,9620,9620,9620,3
|
|
20230714,122600,186343980,9610,9610,9610,9610,0
|
|
20230714,122500,186343980,9610,9610,9610,9610,1
|
|
20230714,122400,186334370,9600,9600,9600,9600,0
|
|
20230714,122300,186334370,9600,9600,9600,9600,1
|
|
20230714,122200,186324770,9600,9620,9620,9600,14
|
|
20230714,122100,186190160,9620,9620,9620,9620,2
|
|
20230714,122000,186170920,9620,9620,9620,9620,0
|
|
20230714,121900,186170920,9620,9620,9620,9620,15
|
|
20230714,121800,186026620,9610,9610,9610,9610,0
|
|
20230714,121700,186026620,9610,9610,9610,9610,10
|
|
20230714,121600,185930520,9590,9590,9590,9590,0
|
|
20230714,121500,185930520,9590,9590,9590,9590,0
|
|
20230714,121400,185930520,9590,9590,9590,9590,1
|
|
20230714,121300,185920930,9580,9580,9580,9580,0
|
|
20230714,121200,185920930,9580,9580,9580,9580,0
|
|
20230714,121100,185920930,9580,9580,9580,9580,0
|
|
20230714,121000,185920930,9580,9580,9580,9580,0
|
|
20230714,120900,185920930,9580,9580,9580,9580,3
|
|
20230714,120800,185892190,9580,9580,9580,9580,0
|
|
20230714,120700,185892190,9580,9580,9580,9580,0
|
|
20230714,120600,185892190,9580,9580,9580,9580,22
|
|
20230714,120500,185681430,9580,9580,9580,9580,1
|
|
20230714,120400,185671850,9570,9570,9570,9570,0
|
|
20230714,120300,185671850,9570,9570,9570,9570,1
|
|
20230714,120200,185662280,9560,9560,9560,9560,0
|
|
20230714,120100,185662280,9560,9560,9560,9560,0
|
|
20230714,120000,185662280,9560,9570,9570,9560,368
|
|
20230714,115900,182143730,9570,9570,9570,9570,53
|
|
20230714,115800,181636520,9580,9580,9580,9580,0
|
|
20230714,115700,181636520,9580,9580,9580,9580,107
|
|
20230714,115600,180611460,9580,9580,9580,9580,106
|
|
20230714,115500,179595980,9580,9580,9580,9580,2
|
|
20230714,115400,179576820,9580,9580,9580,9580,2
|
|
20230714,115300,179557660,9600,9600,9600,9600,1
|
|
20230714,115200,179548060,9570,9570,9570,9570,0
|
|
20230714,115100,179548060,9570,9570,9570,9570,65
|
|
20230714,115000,178926010,9570,9570,9570,9570,29
|
|
20230714,114900,178648480,9560,9560,9560,9560,0
|
|
20230714,114800,178648480,9560,9560,9560,9560,10
|
|
20230714,114700,178552880,9560,9560,9560,9560,1044
|
|
20230714,114600,168572240,9570,9570,9570,9570,37
|
|
20230714,114500,168218150,9570,9570,9570,9570,204
|
|
20230714,114400,166265870,9570,9570,9570,9570,208
|
|
20230714,114300,164275310,9570,9580,9580,9570,150
|
|
20230714,114200,162839760,9570,9570,9570,9570,0
|
|
20230714,114100,162839760,9570,9600,9600,9570,231
|
|
20230714,114000,160627740,9590,9590,9590,9590,0
|
|
20230714,113900,160627740,9590,9590,9590,9590,0
|
|
20230714,113800,160627740,9590,9590,9590,9590,0
|
|
20230714,113700,160627740,9590,9590,9590,9590,0
|
|
20230714,113600,160627740,9590,9590,9590,9590,0
|
|
20230714,113500,160627740,9590,9590,9590,9590,0
|
|
20230714,113400,160627740,9590,9590,9590,9590,0
|
|
20230714,113300,160627740,9590,9590,9590,9590,6
|
|
20230714,113200,160570200,9590,9590,9590,9590,0
|
|
20230714,113100,160570200,9590,9590,9590,9590,0
|
|
20230714,113000,160570200,9590,9580,9590,9580,204
|
|
20230714,112900,158615000,9590,9590,9590,9590,7
|
|
20230714,112800,158547870,9580,9580,9580,9580,0
|
|
20230714,112700,158547870,9580,9580,9580,9580,0
|
|
20230714,112600,158547870,9580,9580,9580,9580,1
|
|
20230714,112500,158538290,9580,9580,9580,9580,0
|
|
20230714,112400,158538290,9580,9580,9580,9580,4
|
|
20230714,112300,158499970,9580,9580,9580,9580,3
|
|
20230714,112200,158471230,9580,9580,9580,9580,0
|
|
20230714,112100,158471230,9580,9580,9580,9580,504
|
|
20230714,112000,153642910,9580,9580,9580,9580,100
|
|
20230714,111900,152684910,9590,9630,9630,9590,28
|
|
20230714,111800,152416290,9640,9640,9640,9640,0
|
|
20230714,111700,152416290,9640,9640,9640,9640,0
|
|
20230714,111600,152416290,9640,9640,9640,9640,0
|
|
20230714,111500,152416290,9640,9640,9640,9640,0
|
|
20230714,111400,152416290,9640,9640,9640,9640,0
|
|
20230714,111300,152416290,9640,9640,9640,9640,0
|
|
20230714,111200,152416290,9640,9640,9640,9640,0
|
|
20230714,111100,152416290,9640,9640,9640,9640,0
|
|
20230714,111000,152416290,9640,9640,9640,9640,1
|
|
20230714,110900,152406650,9650,9650,9650,9650,0
|
|
20230714,110800,152406650,9650,9650,9650,9650,0
|
|
20230714,110700,152406650,9650,9640,9650,9630,12
|
|
20230714,110600,152291060,9630,9630,9630,9630,30
|
|
20230714,110500,152002160,9630,9630,9630,9630,0
|
|
20230714,110400,152002160,9630,9630,9630,9630,0
|
|
20230714,110300,152002160,9630,9630,9630,9630,0
|
|
20230714,110200,152002160,9630,9630,9630,9630,0
|
|
20230714,110100,152002160,9630,9620,9650,9620,50
|
|
20230714,110000,151519900,9620,9620,9620,9620,45
|
|
20230714,105900,151087000,9560,9560,9560,9560,0
|
|
20230714,105800,151087000,9560,9560,9560,9560,0
|
|
20230714,105700,151087000,9560,9560,9560,9560,0
|
|
20230714,105600,151087000,9560,9560,9560,9560,0
|
|
20230714,105500,151087000,9560,9560,9560,9560,0
|
|
20230714,105400,151087000,9560,9560,9560,9560,0
|
|
20230714,105300,151087000,9560,9560,9560,9560,0
|
|
20230714,105200,151087000,9560,9560,9560,9560,0
|
|
20230714,105100,151087000,9560,9620,9620,9560,501
|
|
20230714,105000,146291440,9560,9560,9560,9560,0
|
|
20230714,104900,146291440,9560,9560,9560,9560,0
|
|
20230714,104800,146291440,9560,9580,9580,9560,252
|
|
20230714,104700,143879400,9570,9570,9570,9570,0
|
|
20230714,104600,143879400,9570,9570,9570,9570,0
|
|
20230714,104500,143879400,9570,9570,9570,9570,0
|
|
20230714,104400,143879400,9570,9570,9570,9570,0
|
|
20230714,104300,143879400,9570,9570,9570,9570,0
|
|
20230714,104200,143879400,9570,9570,9570,9570,0
|
|
20230714,104100,143879400,9570,9570,9570,9570,0
|
|
20230714,104000,143879400,9570,9570,9570,9570,0
|
|
20230714,103900,143879400,9570,9570,9570,9570,40
|
|
20230714,103800,143496600,9570,9570,9570,9570,103
|
|
20230714,103700,142510890,9580,9580,9580,9580,0
|
|
20230714,103600,142510890,9580,9580,9580,9580,0
|
|
20230714,103500,142510890,9580,9580,9580,9580,219
|
|
20230714,103400,140412870,9580,9580,9580,9580,0
|
|
20230714,103300,140412870,9580,9580,9580,9580,0
|
|
20230714,103200,140412870,9580,9580,9580,9580,0
|
|
20230714,103100,140412870,9580,9580,9580,9580,0
|
|
20230714,103000,140412870,9580,9580,9580,9580,0
|
|
20230714,102900,140412870,9580,9580,9580,9580,0
|
|
20230714,102800,140412870,9580,9580,9580,9580,0
|
|
20230714,102700,140412870,9580,9580,9580,9580,0
|
|
20230714,102600,140412870,9580,9580,9580,9580,1
|
|
20230714,102500,140403290,9620,9620,9620,9620,0
|
|
20230714,102400,140403290,9620,9620,9620,9620,2
|
|
20230714,102300,140384050,9610,9610,9610,9610,1
|
|
20230714,102200,140374440,9610,9610,9610,9610,1
|
|
20230714,102100,140364830,9600,9600,9600,9600,0
|
|
20230714,102000,140364830,9600,9590,9600,9590,624
|
|
20230714,101900,134380660,9580,9580,9580,9580,260
|
|
20230714,101800,131889860,9580,9580,9580,9580,55
|
|
20230714,101700,131362960,9560,9560,9560,9560,60
|
|
20230714,101600,130789360,9560,9560,9560,9560,0
|
|
20230714,101500,130789360,9560,9560,9560,9560,0
|
|
20230714,101400,130789360,9560,9560,9560,9560,0
|
|
20230714,101300,130789360,9560,9560,9560,9560,35
|
|
20230714,101200,130454760,9570,9570,9570,9570,114
|
|
20230714,101100,129363780,9570,9570,9570,9570,117
|
|
20230714,101000,128244090,9570,9580,9580,9570,228
|
|
20230714,100900,126059890,9580,9580,9580,9580,31
|
|
20230714,100800,125762910,9570,9570,9570,9570,0
|
|
20230714,100700,125762910,9570,9570,9570,9570,0
|
|
20230714,100600,125762910,9570,9550,9570,9550,513
|
|
20230714,100500,120853780,9550,9550,9550,9550,0
|
|
20230714,100400,120853780,9550,9550,9550,9550,177
|
|
20230714,100300,119163430,9520,9530,9530,9520,354
|
|
20230714,100200,115792980,9550,9550,9550,9550,0
|
|
20230714,100100,115792980,9550,9550,9550,9550,0
|
|
20230714,100000,115792980,9550,9550,9550,9550,0
|
|
20230714,095900,115792980,9550,9550,9550,9550,3
|
|
20230714,095800,115764330,9570,9570,9570,9570,0
|
|
20230714,095700,115764330,9570,9570,9570,9570,0
|
|
20230714,095600,115764330,9570,9570,9570,9570,0
|
|
20230714,095500,115764330,9570,9570,9570,9570,0
|
|
20230714,095400,115764330,9570,9570,9570,9570,0
|
|
20230714,095300,115764330,9570,9570,9570,9570,2
|
|
20230714,095200,115745190,9520,9520,9520,9520,11
|
|
20230714,095100,115640470,9510,9530,9540,9510,2411
|
|
20230714,095000,92688150,9540,9540,9540,9540,310
|
|
20230714,094900,89730750,9530,9540,9540,9530,201
|
|
20230714,094800,87815210,9530,9540,9540,9530,244
|
|
20230714,094700,85487460,9540,9550,9550,9540,323
|
|
20230714,094600,82405150,9570,9570,9570,9570,1
|
|
20230714,094500,82395580,9570,9550,9570,9540,163
|
|
20230714,094400,80838060,9550,9550,9550,9550,70
|
|
20230714,094300,80169560,9550,9550,9550,9550,21
|
|
20230714,094200,79969010,9560,9560,9560,9560,80
|
|
20230714,094100,79204210,9570,9570,9570,9570,128
|
|
20230714,094000,77979250,9540,9540,9540,9540,0
|
|
20230714,093900,77979250,9540,9550,9550,9540,487
|
|
20230714,093800,73332770,9550,9590,9590,9550,1285
|
|
20230714,093700,61047640,9590,9590,9590,9590,11
|
|
20230714,093600,60942150,9600,9590,9600,9590,31
|
|
20230714,093500,60644660,9600,9590,9600,9590,2
|
|
20230714,093400,60625470,9580,9640,9640,9580,399
|
|
20230714,093300,56799820,9640,9640,9650,9600,51
|
|
20230714,093200,56310060,9640,9600,9640,9600,135
|
|
20230714,093100,55013940,9650,9670,9670,9610,256
|
|
20230714,093000,52548020,9670,9670,9670,9670,1
|
|
20230714,092900,52538350,9680,9680,9680,9680,0
|
|
20230714,092800,52538350,9680,9680,9680,9680,0
|
|
20230714,092700,52538350,9680,9680,9680,9680,1
|
|
20230714,092600,52528670,9620,9620,9620,9620,75
|
|
20230714,092500,51807170,9620,9620,9620,9620,1
|
|
20230714,092400,51797550,9620,9620,9620,9620,250
|
|
20230714,092300,49392550,9620,9620,9620,9620,1
|
|
20230714,092200,49382930,9580,9590,9590,9560,2080
|
|
20230714,092100,29460060,9590,9600,9600,9590,600
|
|
20230714,092000,23700300,9600,9610,9640,9600,81
|
|
20230714,091900,22921600,9640,9640,9640,9640,1
|
|
20230714,091800,22911960,9640,9610,9640,9610,301
|
|
20230714,091700,20019260,9640,9620,9640,9620,101
|
|
20230714,091600,19047620,9620,9620,9620,9620,1
|
|
20230714,091500,19038000,9610,9640,9640,9610,627
|
|
20230714,091400,13005750,9710,9710,9710,9710,0
|
|
20230714,091300,13005750,9710,9710,9710,9710,106
|
|
20230714,091200,11976490,9710,9710,9710,9710,15
|
|
20230714,091100,11830840,9710,9710,9710,9710,0
|
|
20230714,091000,11830840,9710,9710,9710,9710,2
|
|
20230714,090900,11811420,9690,9690,9690,9690,0
|
|
20230714,090800,11811420,9690,9700,9700,9690,16
|
|
20230714,090700,11656280,9650,9670,9760,9650,443
|
|
20230714,090600,7375620,9800,9740,9800,9740,89
|
|
20230714,090500,6506310,9670,9650,9670,9640,37
|
|
20230714,090400,6148780,9650,9650,9650,9650,1
|
|
20230714,090300,6139130,9650,9650,9650,9650,21
|
|
20230714,090200,5936480,9660,9670,9670,9650,87
|
|
20230714,090100,5096530,9660,9690,9690,9660,400
|
|
20230714,090000,1230300,9710,9770,9770,9710,126
|