597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185400,481337910,9790,9790,9790,9790,1130
|
|
20230718,185300,481337910,9790,9790,9790,9790,0
|
|
20230718,185200,481337910,9790,9790,9790,9790,0
|
|
20230718,185100,481337910,9790,9790,9790,9790,0
|
|
20230718,185000,481337910,9790,9790,9790,9790,0
|
|
20230718,184900,481337910,9790,9790,9790,9790,0
|
|
20230718,184800,481337910,9790,9790,9790,9790,0
|
|
20230718,184700,481337910,9790,9790,9790,9790,0
|
|
20230718,184600,481337910,9790,9790,9790,9790,0
|
|
20230718,184500,481337910,9790,9790,9790,9790,0
|
|
20230718,184400,481337910,9790,9790,9790,9790,0
|
|
20230718,184300,481337910,9790,9790,9790,9790,0
|
|
20230718,184200,481337910,9790,9790,9790,9790,0
|
|
20230718,184100,481337910,9790,9790,9790,9790,0
|
|
20230718,184000,481337910,9790,9790,9790,9790,0
|
|
20230718,183900,481337910,9790,9790,9790,9790,0
|
|
20230718,183800,481337910,9790,9790,9790,9790,0
|
|
20230718,183700,481337910,9790,9790,9790,9790,0
|
|
20230718,183600,481337910,9790,9790,9790,9790,0
|
|
20230718,183500,481337910,9790,9790,9790,9790,0
|
|
20230718,183400,481337910,9790,9790,9790,9790,0
|
|
20230718,183300,481337910,9790,9790,9790,9790,0
|
|
20230718,183200,481337910,9790,9790,9790,9790,0
|
|
20230718,183100,481337910,9790,9790,9790,9790,0
|
|
20230718,183000,481337910,9790,9790,9790,9790,0
|
|
20230718,182900,481337910,9790,9790,9790,9790,0
|
|
20230718,182800,481337910,9790,9790,9790,9790,0
|
|
20230718,182700,481337910,9790,9790,9790,9790,0
|
|
20230718,182600,481337910,9790,9790,9790,9790,0
|
|
20230718,182500,481337910,9790,9790,9790,9790,0
|
|
20230718,182400,481337910,9790,9790,9790,9790,1130
|
|
20230718,182300,481337910,9790,9790,9790,9790,0
|
|
20230718,182200,481337910,9790,9790,9790,9790,0
|
|
20230718,182100,481337910,9790,9790,9790,9790,0
|
|
20230718,182000,481337910,9790,9790,9790,9790,0
|
|
20230718,181900,481337910,9790,9790,9790,9790,0
|
|
20230718,181800,481337910,9790,9790,9790,9790,0
|
|
20230718,181700,481337910,9790,9790,9790,9790,0
|
|
20230718,181600,481337910,9790,9790,9790,9790,0
|
|
20230718,181500,481337910,9790,9790,9790,9790,0
|
|
20230718,181400,481337910,9790,9790,9790,9790,0
|
|
20230718,181300,481337910,9790,9790,9790,9790,0
|
|
20230718,181200,481337910,9790,9790,9790,9790,0
|
|
20230718,181100,481337910,9790,9790,9790,9790,0
|
|
20230718,181000,481337910,9790,9790,9790,9790,0
|
|
20230718,180900,481337910,9790,9790,9790,9790,0
|
|
20230718,180800,481337910,9790,9790,9790,9790,0
|
|
20230718,180700,481337910,9790,9790,9790,9790,0
|
|
20230718,180600,481337910,9790,9790,9790,9790,0
|
|
20230718,180500,481337910,9790,9790,9790,9790,0
|
|
20230718,180400,481337910,9790,9790,9790,9790,0
|
|
20230718,180300,481337910,9790,9790,9790,9790,0
|
|
20230718,180200,481337910,9790,9790,9790,9790,0
|
|
20230718,180100,481337910,9790,9790,9790,9790,0
|
|
20230718,180000,481337910,9790,9790,9790,9790,0
|
|
20230718,175900,481337910,9790,9790,9790,9790,0
|
|
20230718,175800,481337910,9790,9790,9790,9790,0
|
|
20230718,175700,481337910,9790,9790,9790,9790,0
|
|
20230718,175600,481337910,9790,9790,9790,9790,0
|
|
20230718,175500,481337910,9790,9790,9790,9790,0
|
|
20230718,175400,481337910,9790,9790,9790,9790,1130
|
|
20230718,175300,481337910,9790,9790,9790,9790,0
|
|
20230718,175200,481337910,9790,9790,9790,9790,0
|
|
20230718,175100,481337910,9790,9790,9790,9790,0
|
|
20230718,175000,481337910,9790,9790,9790,9790,0
|
|
20230718,174900,481337910,9790,9790,9790,9790,0
|
|
20230718,174800,481337910,9790,9790,9790,9790,0
|
|
20230718,174700,481337910,9790,9790,9790,9790,0
|
|
20230718,174600,481337910,9790,9790,9790,9790,0
|
|
20230718,174500,481337910,9790,9790,9790,9790,0
|
|
20230718,174400,481337910,9790,9790,9790,9790,0
|
|
20230718,174300,481337910,9790,9790,9790,9790,0
|
|
20230718,174200,481337910,9790,9790,9790,9790,0
|
|
20230718,174100,481337910,9790,9790,9790,9790,0
|
|
20230718,174000,481337910,9790,9790,9790,9790,0
|
|
20230718,173900,481337910,9790,9790,9790,9790,0
|
|
20230718,173800,481337910,9790,9790,9790,9790,0
|
|
20230718,173700,481337910,9790,9790,9790,9790,0
|
|
20230718,173600,481337910,9790,9790,9790,9790,0
|
|
20230718,173500,481337910,9790,9790,9790,9790,0
|
|
20230718,173400,481337910,9790,9790,9790,9790,0
|
|
20230718,173300,481337910,9790,9790,9790,9790,0
|
|
20230718,173200,481337910,9790,9790,9790,9790,0
|
|
20230718,173100,481337910,9790,9790,9790,9790,0
|
|
20230718,173000,481337910,9790,9790,9790,9790,0
|
|
20230718,172900,481337910,9790,9790,9790,9790,0
|
|
20230718,172800,481337910,9790,9790,9790,9790,0
|
|
20230718,172700,481337910,9790,9790,9790,9790,0
|
|
20230718,172600,481337910,9790,9790,9790,9790,0
|
|
20230718,172500,481337910,9790,9790,9790,9790,0
|
|
20230718,172400,481337910,9790,9790,9790,9790,1130
|
|
20230718,172300,481337910,9790,9790,9790,9790,0
|
|
20230718,172200,481337910,9790,9790,9790,9790,0
|
|
20230718,172100,481337910,9790,9790,9790,9790,0
|
|
20230718,172000,481337910,9790,9790,9790,9790,0
|
|
20230718,171900,481337910,9790,9790,9790,9790,0
|
|
20230718,171800,481337910,9790,9790,9790,9790,0
|
|
20230718,171700,481337910,9790,9790,9790,9790,0
|
|
20230718,171600,481337910,9790,9790,9790,9790,0
|
|
20230718,171500,481337910,9790,9790,9790,9790,0
|
|
20230718,171400,481337910,9790,9790,9790,9790,0
|
|
20230718,171300,481337910,9790,9790,9790,9790,0
|
|
20230718,171200,481337910,9790,9790,9790,9790,0
|
|
20230718,171100,481337910,9790,9790,9790,9790,0
|
|
20230718,171000,481337910,9790,9790,9790,9790,0
|
|
20230718,170900,481337910,9790,9790,9790,9790,0
|
|
20230718,170800,481337910,9790,9790,9790,9790,0
|
|
20230718,170700,481337910,9790,9790,9790,9790,0
|
|
20230718,170600,481337910,9790,9790,9790,9790,0
|
|
20230718,170500,481337910,9790,9790,9790,9790,0
|
|
20230718,170400,481337910,9790,9790,9790,9790,0
|
|
20230718,170300,481337910,9790,9790,9790,9790,0
|
|
20230718,170200,481337910,9790,9790,9790,9790,0
|
|
20230718,170100,481337910,9790,9790,9790,9790,0
|
|
20230718,170000,481337910,9790,9790,9790,9790,0
|
|
20230718,165900,481337910,9790,9790,9790,9790,0
|
|
20230718,165800,481337910,9790,9790,9790,9790,0
|
|
20230718,165700,481337910,9790,9790,9790,9790,0
|
|
20230718,165600,481337910,9790,9790,9790,9790,0
|
|
20230718,165500,481337910,9790,9790,9790,9790,0
|
|
20230718,165400,481337910,9790,9790,9790,9790,1130
|
|
20230718,165300,481337910,9790,9790,9790,9790,0
|
|
20230718,165200,481337910,9790,9790,9790,9790,0
|
|
20230718,165100,481337910,9790,9790,9790,9790,0
|
|
20230718,165000,481337910,9790,9790,9790,9790,0
|
|
20230718,164900,481337910,9790,9790,9790,9790,0
|
|
20230718,164800,481337910,9790,9790,9790,9790,0
|
|
20230718,164700,481337910,9790,9790,9790,9790,0
|
|
20230718,164600,481337910,9790,9790,9790,9790,0
|
|
20230718,164500,481337910,9790,9790,9790,9790,0
|
|
20230718,164400,481337910,9790,9790,9790,9790,0
|
|
20230718,164300,481337910,9790,9790,9790,9790,0
|
|
20230718,164200,481337910,9790,9790,9790,9790,0
|
|
20230718,164100,481337910,9790,9790,9790,9790,0
|
|
20230718,164000,481337910,9790,9790,9790,9790,0
|
|
20230718,163900,481337910,9790,9790,9790,9790,0
|
|
20230718,163800,481337910,9790,9790,9790,9790,0
|
|
20230718,163700,481337910,9790,9790,9790,9790,0
|
|
20230718,163600,481337910,9790,9790,9790,9790,0
|
|
20230718,163500,481337910,9790,9790,9790,9790,0
|
|
20230718,163400,481337910,9790,9790,9790,9790,0
|
|
20230718,163300,481337910,9790,9790,9790,9790,0
|
|
20230718,163200,481337910,9790,9790,9790,9790,0
|
|
20230718,163100,481337910,9790,9790,9790,9790,0
|
|
20230718,163000,481337910,9790,9790,9790,9790,0
|
|
20230718,162900,481337910,9790,9790,9790,9790,0
|
|
20230718,162800,481337910,9790,9790,9790,9790,0
|
|
20230718,162700,481337910,9790,9790,9790,9790,0
|
|
20230718,162600,481337910,9790,9790,9790,9790,0
|
|
20230718,162500,481337910,9790,9790,9790,9790,0
|
|
20230718,162400,481337910,9790,9790,9790,9790,1130
|
|
20230718,162300,481337910,9790,9790,9790,9790,0
|
|
20230718,162200,481337910,9790,9790,9790,9790,0
|
|
20230718,162100,481337910,9790,9790,9790,9790,0
|
|
20230718,162000,481337910,9790,9790,9790,9790,0
|
|
20230718,161900,481337910,9790,9790,9790,9790,0
|
|
20230718,161800,481337910,9790,9790,9790,9790,0
|
|
20230718,161700,481337910,9790,9790,9790,9790,0
|
|
20230718,161600,481337910,9790,9790,9790,9790,0
|
|
20230718,161500,481337910,9790,9790,9790,9790,0
|
|
20230718,161400,481337910,9790,9790,9790,9790,0
|
|
20230718,161300,481337910,9790,9790,9790,9790,0
|
|
20230718,161200,481337910,9790,9790,9790,9790,0
|
|
20230718,161100,481337910,9790,9790,9790,9790,0
|
|
20230718,161000,481337910,9790,9790,9790,9790,0
|
|
20230718,160900,481337910,9790,9790,9790,9790,0
|
|
20230718,160800,481337910,9790,9790,9790,9790,0
|
|
20230718,160700,481337910,9790,9790,9790,9790,0
|
|
20230718,160600,481337910,9790,9790,9790,9790,0
|
|
20230718,160500,481337910,9790,9790,9790,9790,0
|
|
20230718,160400,481337910,9790,9790,9790,9790,0
|
|
20230718,160300,481337910,9790,9790,9790,9790,0
|
|
20230718,160200,481337910,9790,9790,9790,9790,0
|
|
20230718,160100,481337910,9790,9790,9790,9790,0
|
|
20230718,160000,481337910,9790,9790,9790,9790,0
|
|
20230718,155900,481337910,9790,9790,9790,9790,0
|
|
20230718,155800,481337910,9790,9790,9790,9790,0
|
|
20230718,155700,481337910,9790,9790,9790,9790,0
|
|
20230718,155600,481337910,9790,9790,9790,9790,0
|
|
20230718,155500,481337910,9790,9790,9790,9790,0
|
|
20230718,155400,481337910,9790,9790,9790,9790,1130
|
|
20230718,155300,481337910,9790,9790,9790,9790,0
|
|
20230718,155200,481337910,9790,9790,9790,9790,0
|
|
20230718,155100,481337910,9790,9790,9790,9790,0
|
|
20230718,155000,481337910,9790,9790,9790,9790,0
|
|
20230718,154900,481337910,9790,9790,9790,9790,0
|
|
20230718,154800,481337910,9790,9790,9790,9790,0
|
|
20230718,154700,481337910,9790,9790,9790,9790,0
|
|
20230718,154600,481337910,9790,9790,9790,9790,0
|
|
20230718,154500,481337910,9790,9790,9790,9790,0
|
|
20230718,154400,481337910,9790,9790,9790,9790,0
|
|
20230718,154300,481337910,9790,9790,9790,9790,0
|
|
20230718,154200,481337910,9790,9790,9790,9790,0
|
|
20230718,154100,481337910,9790,9790,9790,9790,0
|
|
20230718,154000,481337910,9790,9790,9790,9790,0
|
|
20230718,153900,481337910,9790,9790,9790,9790,0
|
|
20230718,153800,481337910,9790,9790,9790,9790,0
|
|
20230718,153700,481337910,9790,9790,9790,9790,0
|
|
20230718,153600,481337910,9790,9790,9790,9790,0
|
|
20230718,153500,481337910,9790,9790,9790,9790,0
|
|
20230718,153400,481337910,9790,9790,9790,9790,0
|
|
20230718,153300,481337910,9790,9790,9790,9790,0
|
|
20230718,153200,481337910,9790,9790,9790,9790,0
|
|
20230718,153100,481337910,9790,9790,9790,9790,0
|
|
20230718,153000,481337910,9790,9790,9790,9790,1130
|
|
20230718,152900,470275210,9800,9800,9800,9800,0
|
|
20230718,152800,470275210,9800,9800,9800,9800,0
|
|
20230718,152700,470275210,9800,9800,9800,9800,0
|
|
20230718,152600,470275210,9800,9800,9800,9800,0
|
|
20230718,152500,470275210,9800,9800,9800,9800,0
|
|
20230718,152400,470275210,9800,9800,9800,9800,0
|
|
20230718,152300,470275210,9800,9800,9800,9800,0
|
|
20230718,152200,470275210,9800,9800,9800,9800,0
|
|
20230718,152100,470275210,9800,9800,9800,9800,0
|
|
20230718,152000,470275210,9800,9800,9800,9800,0
|
|
20230718,151900,470275210,9800,9690,9800,9660,502
|
|
20230718,151800,465394990,9680,9680,9690,9680,37
|
|
20230718,151700,465036820,9660,9660,9660,9660,66
|
|
20230718,151600,464399260,9660,9660,9660,9660,13
|
|
20230718,151500,464273680,9650,9660,9660,9650,9
|
|
20230718,151400,464186790,9650,9650,9650,9650,50
|
|
20230718,151300,463704290,9660,9660,9660,9660,11
|
|
20230718,151200,463598030,9650,9660,9660,9650,43
|
|
20230718,151100,463182680,9660,9650,9660,9650,104
|
|
20230718,151000,462179070,9650,9640,9650,9640,93
|
|
20230718,150900,461282540,9630,9620,9640,9620,338
|
|
20230718,150800,458030760,9620,9620,9620,9610,412
|
|
20230718,150700,454067400,9620,9650,9650,9620,11
|
|
20230718,150600,453961280,9660,9660,9660,9660,0
|
|
20230718,150500,453961280,9660,9660,9660,9660,1
|
|
20230718,150400,453951620,9630,9630,9630,9630,172
|
|
20230718,150300,452295260,9650,9650,9650,9650,69
|
|
20230718,150200,451629410,9670,9670,9670,9630,42
|
|
20230718,150100,451224870,9630,9670,9670,9630,702
|
|
20230718,150000,444457480,9670,9670,9670,9670,0
|
|
20230718,145900,444457480,9670,9670,9670,9670,1
|
|
20230718,145800,444447810,9640,9650,9650,9640,7
|
|
20230718,145700,444380270,9680,9680,9680,9680,0
|
|
20230718,145600,444380270,9680,9680,9680,9680,0
|
|
20230718,145500,444380270,9680,9680,9680,9680,20
|
|
20230718,145400,444186670,9700,9700,9700,9700,0
|
|
20230718,145300,444186670,9700,9670,9700,9650,208
|
|
20230718,145200,442178860,9720,9720,9720,9720,20
|
|
20230718,145100,441984460,9720,9720,9720,9720,8
|
|
20230718,145000,441906700,9720,9720,9720,9720,0
|
|
20230718,144900,441906700,9720,9720,9720,9720,0
|
|
20230718,144800,441906700,9720,9720,9720,9720,0
|
|
20230718,144700,441906700,9720,9720,9720,9720,0
|
|
20230718,144600,441906700,9720,9720,9720,9720,0
|
|
20230718,144500,441906700,9720,9720,9720,9720,51
|
|
20230718,144400,441410980,9720,9720,9720,9720,0
|
|
20230718,144300,441410980,9720,9720,9720,9720,1
|
|
20230718,144200,441401260,9650,9660,9660,9650,170
|
|
20230718,144100,439760350,9720,9720,9720,9720,0
|
|
20230718,144000,439760350,9720,9720,9720,9720,0
|
|
20230718,143900,439760350,9720,9720,9720,9720,1
|
|
20230718,143800,439750630,9660,9660,9660,9660,0
|
|
20230718,143700,439750630,9660,9720,9720,9660,281
|
|
20230718,143600,437036110,9680,9680,9680,9680,0
|
|
20230718,143500,437036110,9680,9680,9680,9680,0
|
|
20230718,143400,437036110,9680,9680,9680,9680,0
|
|
20230718,143300,437036110,9680,9680,9680,9680,0
|
|
20230718,143200,437036110,9680,9680,9680,9680,50
|
|
20230718,143100,436552110,9700,9730,9730,9700,25
|
|
20230718,143000,436309160,9740,9640,9750,9640,207
|
|
20230718,142900,434300750,9640,9640,9640,9640,12
|
|
20230718,142800,434185070,9640,9640,9640,9640,1
|
|
20230718,142700,434175430,9680,9680,9680,9680,0
|
|
20230718,142600,434175430,9680,9680,9680,9680,10
|
|
20230718,142500,434078630,9700,9700,9700,9700,0
|
|
20230718,142400,434078630,9700,9700,9700,9700,0
|
|
20230718,142300,434078630,9700,9700,9700,9700,0
|
|
20230718,142200,434078630,9700,9700,9700,9700,0
|
|
20230718,142100,434078630,9700,9640,9700,9640,129
|
|
20230718,142000,432832500,9630,9630,9630,9630,6
|
|
20230718,141900,432774720,9640,9640,9640,9640,8
|
|
20230718,141800,432697600,9630,9640,9650,9630,13
|
|
20230718,141700,432572340,9650,9650,9650,9650,1
|
|
20230718,141600,432562690,9630,9630,9630,9620,255
|
|
20230718,141500,430109320,9620,9620,9620,9620,201
|
|
20230718,141400,428175700,9630,9630,9630,9630,0
|
|
20230718,141300,428175700,9630,9630,9630,9630,0
|
|
20230718,141200,428175700,9630,9630,9630,9630,0
|
|
20230718,141100,428175700,9630,9630,9630,9630,198
|
|
20230718,141000,426268960,9610,9610,9610,9610,8
|
|
20230718,140900,426192080,9610,9620,9620,9600,226
|
|
20230718,140800,424018910,9620,9620,9620,9620,0
|
|
20230718,140700,424018910,9620,9620,9620,9620,0
|
|
20230718,140600,424018910,9620,9620,9620,9620,4
|
|
20230718,140500,423980430,9650,9650,9650,9650,0
|
|
20230718,140400,423980430,9650,9600,9650,9600,436
|
|
20230718,140300,419782540,9600,9600,9600,9600,28
|
|
20230718,140200,419513740,9590,9590,9590,9590,280
|
|
20230718,140100,416828540,9590,9610,9610,9590,500
|
|
20230718,140000,412027730,9600,9600,9600,9600,0
|
|
20230718,135900,412027730,9600,9600,9600,9600,0
|
|
20230718,135800,412027730,9600,9600,9600,9600,110
|
|
20230718,135700,410971730,9600,9650,9650,9600,1008
|
|
20230718,135600,401282360,9650,9670,9670,9650,160
|
|
20230718,135500,399736550,9670,9670,9670,9670,0
|
|
20230718,135400,399736550,9670,9710,9710,9670,202
|
|
20230718,135300,397780990,9690,9690,9690,9690,4
|
|
20230718,135200,397742230,9700,9700,9700,9700,0
|
|
20230718,135100,397742230,9700,9700,9700,9700,0
|
|
20230718,135000,397742230,9700,9700,9700,9700,105
|
|
20230718,134900,396723730,9700,9700,9700,9700,11
|
|
20230718,134800,396617030,9670,9670,9670,9670,0
|
|
20230718,134700,396617030,9670,9670,9670,9670,17
|
|
20230718,134600,396452640,9670,9670,9670,9670,1
|
|
20230718,134500,396442970,9670,9670,9670,9670,0
|
|
20230718,134400,396442970,9670,9670,9670,9670,0
|
|
20230718,134300,396442970,9670,9670,9670,9670,0
|
|
20230718,134200,396442970,9670,9670,9670,9670,0
|
|
20230718,134100,396442970,9670,9670,9670,9670,0
|
|
20230718,134000,396442970,9670,9670,9670,9670,0
|
|
20230718,133900,396442970,9670,9670,9670,9670,3
|
|
20230718,133800,396413960,9680,9670,9680,9670,120
|
|
20230718,133700,395253540,9690,9690,9690,9670,74
|
|
20230718,133600,394536520,9710,9710,9710,9710,0
|
|
20230718,133500,394536520,9710,9710,9710,9710,0
|
|
20230718,133400,394536520,9710,9710,9710,9710,0
|
|
20230718,133300,394536520,9710,9710,9710,9710,0
|
|
20230718,133200,394536520,9710,9710,9710,9710,0
|
|
20230718,133100,394536520,9710,9710,9710,9710,0
|
|
20230718,133000,394536520,9710,9710,9710,9710,0
|
|
20230718,132900,394536520,9710,9710,9710,9710,45
|
|
20230718,132800,394099570,9710,9710,9710,9710,2
|
|
20230718,132700,394080150,9700,9700,9700,9700,0
|
|
20230718,132600,394080150,9700,9700,9700,9700,0
|
|
20230718,132500,394080150,9700,9700,9700,9700,5
|
|
20230718,132400,394031650,9710,9710,9710,9710,0
|
|
20230718,132300,394031650,9710,9710,9710,9710,30
|
|
20230718,132200,393740350,9710,9710,9710,9710,60
|
|
20230718,132100,393157750,9710,9710,9710,9710,3
|
|
20230718,132000,393128620,9660,9660,9660,9660,0
|
|
20230718,131900,393128620,9660,9660,9660,9660,1
|
|
20230718,131800,393118960,9660,9660,9660,9660,2
|
|
20230718,131700,393099640,9660,9660,9660,9660,0
|
|
20230718,131600,393099640,9660,9660,9660,9660,0
|
|
20230718,131500,393099640,9660,9660,9660,9660,0
|
|
20230718,131400,393099640,9660,9660,9660,9660,42
|
|
20230718,131300,392693920,9660,9660,9660,9660,0
|
|
20230718,131200,392693920,9660,9660,9660,9660,0
|
|
20230718,131100,392693920,9660,9660,9660,9660,0
|
|
20230718,131000,392693920,9660,9660,9660,9660,0
|
|
20230718,130900,392693920,9660,9660,9660,9660,0
|
|
20230718,130800,392693920,9660,9660,9660,9660,0
|
|
20230718,130700,392693920,9660,9670,9670,9660,196
|
|
20230718,130600,390798730,9670,9670,9670,9670,0
|
|
20230718,130500,390798730,9670,9670,9670,9670,237
|
|
20230718,130400,388506940,9720,9720,9720,9720,0
|
|
20230718,130300,388506940,9720,9720,9720,9720,0
|
|
20230718,130200,388506940,9720,9720,9720,9720,0
|
|
20230718,130100,388506940,9720,9700,9720,9700,119
|
|
20230718,130000,387352260,9690,9690,9690,9690,7
|
|
20230718,125900,387284430,9670,9670,9670,9670,0
|
|
20230718,125800,387284430,9670,9670,9670,9670,1
|
|
20230718,125700,387274760,9670,9670,9670,9670,0
|
|
20230718,125600,387274760,9670,9670,9670,9670,0
|
|
20230718,125500,387274760,9670,9670,9670,9670,31
|
|
20230718,125400,386974990,9670,9670,9670,9670,182
|
|
20230718,125300,385215050,9650,9650,9650,9650,200
|
|
20230718,125200,383285050,9650,9650,9650,9650,400
|
|
20230718,125100,379425050,9630,9630,9630,9630,13
|
|
20230718,125000,379299860,9610,9610,9610,9610,0
|
|
20230718,124900,379299860,9610,9630,9630,9610,200
|
|
20230718,124800,377376660,9630,9620,9630,9620,400
|
|
20230718,124700,373526660,9620,9620,9620,9620,200
|
|
20230718,124600,371602660,9620,9620,9620,9620,200
|
|
20230718,124500,369678660,9610,9600,9650,9600,521
|
|
20230718,124400,364658890,9590,9590,9590,9590,0
|
|
20230718,124300,364658890,9590,9600,9600,9590,620
|
|
20230718,124200,358709990,9600,9630,9630,9600,7
|
|
20230718,124100,358642640,9630,9630,9630,9630,20
|
|
20230718,124000,358450040,9630,9630,9630,9600,982
|
|
20230718,123900,349005180,9620,9690,9690,9620,1459
|
|
20230718,123800,334929790,9700,9700,9700,9700,0
|
|
20230718,123700,334929790,9700,9700,9700,9700,48
|
|
20230718,123600,334464190,9710,9710,9710,9710,8
|
|
20230718,123500,334386510,9720,9720,9720,9720,0
|
|
20230718,123400,334386510,9720,9720,9720,9720,0
|
|
20230718,123300,334386510,9720,9720,9720,9720,33
|
|
20230718,123200,334065750,9740,9740,9740,9740,258
|
|
20230718,123100,331552830,9720,9720,9720,9720,0
|
|
20230718,123000,331552830,9720,9720,9720,9720,0
|
|
20230718,122900,331552830,9720,9720,9720,9720,0
|
|
20230718,122800,331552830,9720,9720,9720,9720,0
|
|
20230718,122700,331552830,9720,9720,9720,9720,30
|
|
20230718,122600,331261230,9690,9690,9690,9690,0
|
|
20230718,122500,331261230,9690,9690,9690,9690,0
|
|
20230718,122400,331261230,9690,9710,9710,9690,1000
|
|
20230718,122300,321561530,9740,9740,9740,9740,20
|
|
20230718,122200,321366730,9740,9740,9740,9740,757
|
|
20230718,122100,313993550,9740,9740,9740,9740,245
|
|
20230718,122000,311607250,9710,9710,9710,9710,6
|
|
20230718,121900,311548990,9720,9720,9720,9720,0
|
|
20230718,121800,311548990,9720,9720,9720,9720,0
|
|
20230718,121700,311548990,9720,9720,9720,9720,0
|
|
20230718,121600,311548990,9720,9720,9720,9720,0
|
|
20230718,121500,311548990,9720,9720,9720,9720,0
|
|
20230718,121400,311548990,9720,9720,9720,9720,101
|
|
20230718,121300,310567270,9720,9720,9720,9720,100
|
|
20230718,121200,309595270,9720,9700,9720,9700,392
|
|
20230718,121100,305791230,9710,9710,9710,9710,0
|
|
20230718,121000,305791230,9710,9720,9720,9710,462
|
|
20230718,120900,301304450,9720,9720,9720,9720,0
|
|
20230718,120800,301304450,9720,9720,9720,9720,220
|
|
20230718,120700,299166050,9740,9740,9740,9740,0
|
|
20230718,120600,299166050,9740,9740,9740,9740,0
|
|
20230718,120500,299166050,9740,9740,9740,9740,69
|
|
20230718,120400,298493990,9740,9740,9740,9740,0
|
|
20230718,120300,298493990,9740,9740,9740,9740,0
|
|
20230718,120200,298493990,9740,9740,9740,9740,0
|
|
20230718,120100,298493990,9740,9740,9740,9740,0
|
|
20230718,120000,298493990,9740,9740,9740,9740,168
|
|
20230718,115900,296857670,9740,9740,9740,9740,0
|
|
20230718,115800,296857670,9740,9740,9740,9740,0
|
|
20230718,115700,296857670,9740,9740,9740,9740,0
|
|
20230718,115600,296857670,9740,9740,9740,9740,0
|
|
20230718,115500,296857670,9740,9740,9740,9740,0
|
|
20230718,115400,296857670,9740,9730,9740,9730,505
|
|
20230718,115300,291939100,9730,9730,9730,9730,0
|
|
20230718,115200,291939100,9730,9730,9730,9730,0
|
|
20230718,115100,291939100,9730,9730,9730,9730,0
|
|
20230718,115000,291939100,9730,9730,9730,9730,400
|
|
20230718,114900,288047100,9720,9720,9720,9720,42
|
|
20230718,114800,287638860,9730,9750,9750,9730,780
|
|
20230718,114700,280042810,9750,9770,9770,9750,507
|
|
20230718,114600,275098050,9780,9780,9780,9780,567
|
|
20230718,114500,269552790,9780,9790,9790,9780,505
|
|
20230718,114400,264611870,9840,9840,9840,9840,0
|
|
20230718,114300,264611870,9840,9840,9840,9840,0
|
|
20230718,114200,264611870,9840,9840,9840,9840,0
|
|
20230718,114100,264611870,9840,9800,9840,9800,30
|
|
20230718,114000,264317730,9780,9780,9780,9780,40
|
|
20230718,113900,263926530,9790,9790,9790,9790,37
|
|
20230718,113800,263564300,9790,9790,9790,9790,0
|
|
20230718,113700,263564300,9790,9790,9790,9790,0
|
|
20230718,113600,263564300,9790,9790,9790,9790,0
|
|
20230718,113500,263564300,9790,9790,9790,9790,0
|
|
20230718,113400,263564300,9790,9790,9790,9790,0
|
|
20230718,113300,263564300,9790,9790,9790,9790,50
|
|
20230718,113200,263074800,9780,9780,9780,9780,101
|
|
20230718,113100,262087020,9780,9770,9780,9760,388
|
|
20230718,113000,258300110,9780,9780,9780,9780,0
|
|
20230718,112900,258300110,9780,9780,9780,9780,6
|
|
20230718,112800,258241430,9760,9760,9760,9760,0
|
|
20230718,112700,258241430,9760,9760,9760,9760,58
|
|
20230718,112600,257675350,9760,9750,9760,9750,186
|
|
20230718,112500,255861750,9760,9760,9760,9760,513
|
|
20230718,112400,250854870,9780,9770,9780,9770,477
|
|
20230718,112300,246194480,9780,9780,9780,9780,204
|
|
20230718,112200,244199360,9780,9780,9780,9780,97
|
|
20230718,112100,243250700,9800,9800,9800,9800,0
|
|
20230718,112000,243250700,9800,9800,9800,9800,20
|
|
20230718,111900,243054700,9800,9800,9800,9800,2
|
|
20230718,111800,243035100,9800,9800,9800,9800,0
|
|
20230718,111700,243035100,9800,9800,9800,9800,10
|
|
20230718,111600,242937100,9800,9790,9810,9790,50
|
|
20230718,111500,242447100,9770,9770,9770,9770,0
|
|
20230718,111400,242447100,9770,9770,9770,9770,0
|
|
20230718,111300,242447100,9770,9770,9770,9770,0
|
|
20230718,111200,242447100,9770,9770,9770,9770,0
|
|
20230718,111100,242447100,9770,9770,9770,9770,0
|
|
20230718,111000,242447100,9770,9770,9770,9770,0
|
|
20230718,110900,242447100,9770,9770,9770,9770,0
|
|
20230718,110800,242447100,9770,9770,9770,9770,0
|
|
20230718,110700,242447100,9770,9770,9770,9770,0
|
|
20230718,110600,242447100,9770,9770,9770,9770,370
|
|
20230718,110500,238832200,9780,9830,9830,9780,5405
|
|
20230718,110400,185796570,9840,9840,9840,9840,1
|
|
20230718,110300,185786730,9840,9840,9840,9840,1
|
|
20230718,110200,185776890,9820,9820,9820,9820,0
|
|
20230718,110100,185776890,9820,9820,9820,9820,0
|
|
20230718,110000,185776890,9820,9820,9820,9820,220
|
|
20230718,105900,183616490,9840,9840,9840,9840,10
|
|
20230718,105800,183518090,9840,9840,9840,9840,1
|
|
20230718,105700,183508250,9840,9840,9840,9840,31
|
|
20230718,105600,183203210,9840,9840,9840,9840,8
|
|
20230718,105500,183124490,9830,9830,9830,9830,1095
|
|
20230718,105400,172360640,9840,9840,9840,9840,0
|
|
20230718,105300,172360640,9840,9850,9850,9840,85
|
|
20230718,105200,171524230,9860,9860,9860,9860,201
|
|
20230718,105100,169542370,9860,9860,9860,9860,0
|
|
20230718,105000,169542370,9860,9860,9860,9860,642
|
|
20230718,104900,163212250,9850,9860,9860,9850,16
|
|
20230718,104800,163054640,9850,9850,9850,9850,0
|
|
20230718,104700,163054640,9850,9850,9850,9850,287
|
|
20230718,104600,160227690,9850,9850,9850,9850,1
|
|
20230718,104500,160217840,9890,9890,9890,9890,0
|
|
20230718,104400,160217840,9890,9850,9890,9850,110
|
|
20230718,104300,159134120,9850,9850,9850,9850,16
|
|
20230718,104200,158976520,9880,9870,9880,9870,128
|
|
20230718,104100,157713150,9880,9880,9880,9880,0
|
|
20230718,104000,157713150,9880,9850,9880,9850,2
|
|
20230718,103900,157693420,9840,9840,9840,9840,0
|
|
20230718,103800,157693420,9840,9840,9840,9840,0
|
|
20230718,103700,157693420,9840,9840,9840,9840,0
|
|
20230718,103600,157693420,9840,9840,9840,9840,100
|
|
20230718,103500,156709420,9840,9860,9860,9840,130
|
|
20230718,103400,155430010,9860,9860,9860,9860,1
|
|
20230718,103300,155420150,9890,9890,9890,9890,0
|
|
20230718,103200,155420150,9890,9890,9890,9890,5
|
|
20230718,103100,155370700,9890,9890,9890,9890,0
|
|
20230718,103000,155370700,9890,9890,9890,9890,0
|
|
20230718,102900,155370700,9890,9890,9890,9890,0
|
|
20230718,102800,155370700,9890,9890,9890,9890,51
|
|
20230718,102700,154866310,9890,9860,9890,9860,2
|
|
20230718,102600,154846560,9890,9890,9890,9890,212
|
|
20230718,102500,152749880,9890,9890,9890,9890,1
|
|
20230718,102400,152739990,9840,9830,9840,9830,271
|
|
20230718,102300,150075970,9830,9830,9830,9830,0
|
|
20230718,102200,150075970,9830,9840,9840,9830,62
|
|
20230718,102100,149466300,9840,9890,9890,9840,61
|
|
20230718,102000,148863410,9890,9890,9890,9890,0
|
|
20230718,101900,148863410,9890,9890,9890,9890,4
|
|
20230718,101800,148823850,9840,9880,9880,9840,15
|
|
20230718,101700,148675690,9890,9890,9890,9890,11
|
|
20230718,101600,148566900,9890,9890,9890,9890,302
|
|
20230718,101500,145580120,9890,9890,9890,9890,0
|
|
20230718,101400,145580120,9890,9870,9890,9870,9
|
|
20230718,101300,145491270,9890,9890,9890,9890,592
|
|
20230718,101200,139636390,9890,9890,9890,9890,6
|
|
20230718,101100,139577050,9890,9890,9890,9890,0
|
|
20230718,101000,139577050,9890,9890,9890,9840,31
|
|
20230718,100900,139271360,9820,9820,9820,9820,0
|
|
20230718,100800,139271360,9820,9820,9820,9820,0
|
|
20230718,100700,139271360,9820,9820,9820,9820,500
|
|
20230718,100600,134361360,9830,9830,9830,9830,646
|
|
20230718,100500,128011180,9830,9830,9830,9830,0
|
|
20230718,100400,128011180,9830,9840,9840,9830,324
|
|
20230718,100300,124825880,9830,9830,9830,9830,0
|
|
20230718,100200,124825880,9830,9830,9830,9830,100
|
|
20230718,100100,123842880,9830,9840,9840,9830,211
|
|
20230718,100000,121766990,9840,9840,9840,9840,15
|
|
20230718,095900,121619390,9840,9850,9890,9840,139
|
|
20230718,095800,120251220,9890,9890,9890,9890,0
|
|
20230718,095700,120251220,9890,9890,9890,9890,1
|
|
20230718,095600,120241330,9850,9870,9870,9850,23
|
|
20230718,095500,120014760,9880,9830,9890,9830,217
|
|
20230718,095400,117881370,9830,9840,9890,9830,232
|
|
20230718,095300,115600210,9830,9830,9830,9830,0
|
|
20230718,095200,115600210,9830,9830,9830,9830,0
|
|
20230718,095100,115600210,9830,9900,9900,9830,752
|
|
20230718,095000,108192330,9880,9880,9880,9880,0
|
|
20230718,094900,108192330,9880,9870,9880,9860,2052
|
|
20230718,094800,87933170,9870,9880,9880,9870,20
|
|
20230718,094700,87735670,9880,9880,9880,9880,190
|
|
20230718,094600,85858470,9900,9900,9900,9900,0
|
|
20230718,094500,85858470,9900,9900,9900,9900,13
|
|
20230718,094400,85729770,9900,9900,9910,9900,533
|
|
20230718,094300,80453060,9900,9910,9910,9900,773
|
|
20230718,094200,72799720,9910,9910,9910,9910,0
|
|
20230718,094100,72799720,9910,9940,9940,9910,121
|
|
20230718,094000,71599350,9950,9950,9950,9950,10
|
|
20230718,093900,71499850,9950,9950,9950,9950,10
|
|
20230718,093800,71400350,9950,9910,9950,9910,71
|
|
20230718,093700,70695500,9950,9910,9950,9910,31
|
|
20230718,093600,70388250,9950,9950,9950,9950,0
|
|
20230718,093500,70388250,9950,9950,9950,9950,1
|
|
20230718,093400,70378300,9910,9910,9910,9910,57
|
|
20230718,093300,69813430,9960,9960,9960,9910,35
|
|
20230718,093200,69466480,9920,9920,9920,9910,85
|
|
20230718,093100,68623290,9920,9920,9920,9920,10
|
|
20230718,093000,68524090,9920,9930,9930,9920,40
|
|
20230718,092900,68127240,9920,9920,9920,9920,0
|
|
20230718,092800,68127240,9920,9920,9920,9920,0
|
|
20230718,092700,68127240,9920,9920,9920,9920,0
|
|
20230718,092600,68127240,9920,9920,9920,9920,0
|
|
20230718,092500,68127240,9920,9950,9950,9920,100
|
|
20230718,092400,67132860,9950,9950,9950,9940,204
|
|
20230718,092300,65104060,9940,9920,9950,9920,192
|
|
20230718,092200,63198590,9930,9930,9930,9930,39
|
|
20230718,092100,62811320,9930,9940,9940,9920,239
|
|
20230718,092000,60439040,9940,9940,9940,9940,12
|
|
20230718,091900,60319760,9930,9930,9930,9930,33
|
|
20230718,091800,59992070,9930,9930,9930,9930,52
|
|
20230718,091700,59475710,9920,9920,9920,9920,0
|
|
20230718,091600,59475710,9920,9920,9920,9920,0
|
|
20230718,091500,59475710,9920,9930,9930,9920,137
|
|
20230718,091400,58116600,9930,9920,9930,9920,96
|
|
20230718,091300,57164220,9920,9930,9930,9920,12
|
|
20230718,091200,57045160,9920,9920,9920,9920,311
|
|
20230718,091100,53960040,9920,9890,9920,9890,1773
|
|
20230718,091000,36413690,9890,9910,9910,9880,266
|
|
20230718,090900,33781210,9910,9900,9910,9900,126
|
|
20230718,090800,32532820,9900,9930,9930,9900,73
|
|
20230718,090700,31809430,9930,9980,9980,9930,2762
|
|
20230718,090600,4339560,9980,9980,9980,9980,0
|
|
20230718,090500,4339560,9980,9980,9980,9980,15
|
|
20230718,090400,4189860,9980,9980,9980,9980,22
|
|
20230718,090300,3970300,9980,9980,9980,9980,0
|
|
20230718,090200,3970300,9980,9960,9980,9960,110
|
|
20230718,090100,2874660,9990,9990,9990,9990,205
|
|
20230718,090000,826710,9990,9960,9990,9960,83
|