597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185400,465445330,9460,9460,9460,9460,1269
|
|
20230719,185300,465445330,9460,9460,9460,9460,0
|
|
20230719,185200,465445330,9460,9460,9460,9460,0
|
|
20230719,185100,465445330,9460,9460,9460,9460,0
|
|
20230719,185000,465445330,9460,9460,9460,9460,0
|
|
20230719,184900,465445330,9460,9460,9460,9460,0
|
|
20230719,184800,465445330,9460,9460,9460,9460,0
|
|
20230719,184700,465445330,9460,9460,9460,9460,0
|
|
20230719,184600,465445330,9460,9460,9460,9460,0
|
|
20230719,184500,465445330,9460,9460,9460,9460,0
|
|
20230719,184400,465445330,9460,9460,9460,9460,0
|
|
20230719,184300,465445330,9460,9460,9460,9460,0
|
|
20230719,184200,465445330,9460,9460,9460,9460,0
|
|
20230719,184100,465445330,9460,9460,9460,9460,0
|
|
20230719,184000,465445330,9460,9460,9460,9460,0
|
|
20230719,183900,465445330,9460,9460,9460,9460,0
|
|
20230719,183800,465445330,9460,9460,9460,9460,0
|
|
20230719,183700,465445330,9460,9460,9460,9460,0
|
|
20230719,183600,465445330,9460,9460,9460,9460,0
|
|
20230719,183500,465445330,9460,9460,9460,9460,0
|
|
20230719,183400,465445330,9460,9460,9460,9460,0
|
|
20230719,183300,465445330,9460,9460,9460,9460,0
|
|
20230719,183200,465445330,9460,9460,9460,9460,0
|
|
20230719,183100,465445330,9460,9460,9460,9460,0
|
|
20230719,183000,465445330,9460,9460,9460,9460,0
|
|
20230719,182900,465445330,9460,9460,9460,9460,0
|
|
20230719,182800,465445330,9460,9460,9460,9460,0
|
|
20230719,182700,465445330,9460,9460,9460,9460,0
|
|
20230719,182600,465445330,9460,9460,9460,9460,0
|
|
20230719,182500,465445330,9460,9460,9460,9460,0
|
|
20230719,182400,465445330,9460,9460,9460,9460,1269
|
|
20230719,182300,465445330,9460,9460,9460,9460,0
|
|
20230719,182200,465445330,9460,9460,9460,9460,0
|
|
20230719,182100,465445330,9460,9460,9460,9460,0
|
|
20230719,182000,465445330,9460,9460,9460,9460,0
|
|
20230719,181900,465445330,9460,9460,9460,9460,0
|
|
20230719,181800,465445330,9460,9460,9460,9460,0
|
|
20230719,181700,465445330,9460,9460,9460,9460,0
|
|
20230719,181600,465445330,9460,9460,9460,9460,0
|
|
20230719,181500,465445330,9460,9460,9460,9460,0
|
|
20230719,181400,465445330,9460,9460,9460,9460,0
|
|
20230719,181300,465445330,9460,9460,9460,9460,0
|
|
20230719,181200,465445330,9460,9460,9460,9460,0
|
|
20230719,181100,465445330,9460,9460,9460,9460,0
|
|
20230719,181000,465445330,9460,9460,9460,9460,0
|
|
20230719,180900,465445330,9460,9460,9460,9460,0
|
|
20230719,180800,465445330,9460,9460,9460,9460,0
|
|
20230719,180700,465445330,9460,9460,9460,9460,0
|
|
20230719,180600,465445330,9460,9460,9460,9460,0
|
|
20230719,180500,465445330,9460,9460,9460,9460,0
|
|
20230719,180400,465445330,9460,9460,9460,9460,0
|
|
20230719,180300,465445330,9460,9460,9460,9460,0
|
|
20230719,180200,465445330,9460,9460,9460,9460,0
|
|
20230719,180100,465445330,9460,9460,9460,9460,0
|
|
20230719,180000,465445330,9460,9460,9460,9460,0
|
|
20230719,175900,465445330,9460,9460,9460,9460,0
|
|
20230719,175800,465445330,9460,9460,9460,9460,0
|
|
20230719,175700,465445330,9460,9460,9460,9460,0
|
|
20230719,175600,465445330,9460,9460,9460,9460,0
|
|
20230719,175500,465445330,9460,9460,9460,9460,0
|
|
20230719,175400,465445330,9460,9460,9460,9460,1269
|
|
20230719,175300,465445330,9460,9460,9460,9460,0
|
|
20230719,175200,465445330,9460,9460,9460,9460,0
|
|
20230719,175100,465445330,9460,9460,9460,9460,0
|
|
20230719,175000,465445330,9460,9460,9460,9460,0
|
|
20230719,174900,465445330,9460,9460,9460,9460,0
|
|
20230719,174800,465445330,9460,9460,9460,9460,0
|
|
20230719,174700,465445330,9460,9460,9460,9460,0
|
|
20230719,174600,465445330,9460,9460,9460,9460,0
|
|
20230719,174500,465445330,9460,9460,9460,9460,0
|
|
20230719,174400,465445330,9460,9460,9460,9460,0
|
|
20230719,174300,465445330,9460,9460,9460,9460,0
|
|
20230719,174200,465445330,9460,9460,9460,9460,0
|
|
20230719,174100,465445330,9460,9460,9460,9460,0
|
|
20230719,174000,465445330,9460,9460,9460,9460,0
|
|
20230719,173900,465445330,9460,9460,9460,9460,0
|
|
20230719,173800,465445330,9460,9460,9460,9460,0
|
|
20230719,173700,465445330,9460,9460,9460,9460,0
|
|
20230719,173600,465445330,9460,9460,9460,9460,0
|
|
20230719,173500,465445330,9460,9460,9460,9460,0
|
|
20230719,173400,465445330,9460,9460,9460,9460,0
|
|
20230719,173300,465445330,9460,9460,9460,9460,0
|
|
20230719,173200,465445330,9460,9460,9460,9460,0
|
|
20230719,173100,465445330,9460,9460,9460,9460,0
|
|
20230719,173000,465445330,9460,9460,9460,9460,0
|
|
20230719,172900,465445330,9460,9460,9460,9460,0
|
|
20230719,172800,465445330,9460,9460,9460,9460,0
|
|
20230719,172700,465445330,9460,9460,9460,9460,0
|
|
20230719,172600,465445330,9460,9460,9460,9460,0
|
|
20230719,172500,465445330,9460,9460,9460,9460,0
|
|
20230719,172400,465445330,9460,9460,9460,9460,1269
|
|
20230719,172300,465445330,9460,9460,9460,9460,0
|
|
20230719,172200,465445330,9460,9460,9460,9460,0
|
|
20230719,172100,465445330,9460,9460,9460,9460,0
|
|
20230719,172000,465445330,9460,9460,9460,9460,0
|
|
20230719,171900,465445330,9460,9460,9460,9460,0
|
|
20230719,171800,465445330,9460,9460,9460,9460,0
|
|
20230719,171700,465445330,9460,9460,9460,9460,0
|
|
20230719,171600,465445330,9460,9460,9460,9460,0
|
|
20230719,171500,465445330,9460,9460,9460,9460,0
|
|
20230719,171400,465445330,9460,9460,9460,9460,0
|
|
20230719,171300,465445330,9460,9460,9460,9460,0
|
|
20230719,171200,465445330,9460,9460,9460,9460,0
|
|
20230719,171100,465445330,9460,9460,9460,9460,0
|
|
20230719,171000,465445330,9460,9460,9460,9460,0
|
|
20230719,170900,465445330,9460,9460,9460,9460,0
|
|
20230719,170800,465445330,9460,9460,9460,9460,0
|
|
20230719,170700,465445330,9460,9460,9460,9460,0
|
|
20230719,170600,465445330,9460,9460,9460,9460,0
|
|
20230719,170500,465445330,9460,9460,9460,9460,0
|
|
20230719,170400,465445330,9460,9460,9460,9460,0
|
|
20230719,170300,465445330,9460,9460,9460,9460,0
|
|
20230719,170200,465445330,9460,9460,9460,9460,0
|
|
20230719,170100,465445330,9460,9460,9460,9460,0
|
|
20230719,170000,465445330,9460,9460,9460,9460,0
|
|
20230719,165900,465445330,9460,9460,9460,9460,0
|
|
20230719,165800,465445330,9460,9460,9460,9460,0
|
|
20230719,165700,465445330,9460,9460,9460,9460,0
|
|
20230719,165600,465445330,9460,9460,9460,9460,0
|
|
20230719,165500,465445330,9460,9460,9460,9460,0
|
|
20230719,165400,465445330,9460,9460,9460,9460,1269
|
|
20230719,165300,465445330,9460,9460,9460,9460,0
|
|
20230719,165200,465445330,9460,9460,9460,9460,0
|
|
20230719,165100,465445330,9460,9460,9460,9460,0
|
|
20230719,165000,465445330,9460,9460,9460,9460,0
|
|
20230719,164900,465445330,9460,9460,9460,9460,0
|
|
20230719,164800,465445330,9460,9460,9460,9460,0
|
|
20230719,164700,465445330,9460,9460,9460,9460,0
|
|
20230719,164600,465445330,9460,9460,9460,9460,0
|
|
20230719,164500,465445330,9460,9460,9460,9460,0
|
|
20230719,164400,465445330,9460,9460,9460,9460,0
|
|
20230719,164300,465445330,9460,9460,9460,9460,0
|
|
20230719,164200,465445330,9460,9460,9460,9460,0
|
|
20230719,164100,465445330,9460,9460,9460,9460,0
|
|
20230719,164000,465445330,9460,9460,9460,9460,0
|
|
20230719,163900,465445330,9460,9460,9460,9460,0
|
|
20230719,163800,465445330,9460,9460,9460,9460,0
|
|
20230719,163700,465445330,9460,9460,9460,9460,0
|
|
20230719,163600,465445330,9460,9460,9460,9460,0
|
|
20230719,163500,465445330,9460,9460,9460,9460,0
|
|
20230719,163400,465445330,9460,9460,9460,9460,0
|
|
20230719,163300,465445330,9460,9460,9460,9460,0
|
|
20230719,163200,465445330,9460,9460,9460,9460,0
|
|
20230719,163100,465445330,9460,9460,9460,9460,0
|
|
20230719,163000,465445330,9460,9460,9460,9460,0
|
|
20230719,162900,465445330,9460,9460,9460,9460,0
|
|
20230719,162800,465445330,9460,9460,9460,9460,0
|
|
20230719,162700,465445330,9460,9460,9460,9460,0
|
|
20230719,162600,465445330,9460,9460,9460,9460,0
|
|
20230719,162500,465445330,9460,9460,9460,9460,0
|
|
20230719,162400,465445330,9460,9460,9460,9460,1269
|
|
20230719,162300,465445330,9460,9460,9460,9460,0
|
|
20230719,162200,465445330,9460,9460,9460,9460,0
|
|
20230719,162100,465445330,9460,9460,9460,9460,0
|
|
20230719,162000,465445330,9460,9460,9460,9460,0
|
|
20230719,161900,465445330,9460,9460,9460,9460,0
|
|
20230719,161800,465445330,9460,9460,9460,9460,0
|
|
20230719,161700,465445330,9460,9460,9460,9460,0
|
|
20230719,161600,465445330,9460,9460,9460,9460,0
|
|
20230719,161500,465445330,9460,9460,9460,9460,0
|
|
20230719,161400,465445330,9460,9460,9460,9460,0
|
|
20230719,161300,465445330,9460,9460,9460,9460,0
|
|
20230719,161200,465445330,9460,9460,9460,9460,0
|
|
20230719,161100,465445330,9460,9460,9460,9460,0
|
|
20230719,161000,465445330,9460,9460,9460,9460,0
|
|
20230719,160900,465445330,9460,9460,9460,9460,0
|
|
20230719,160800,465445330,9460,9460,9460,9460,0
|
|
20230719,160700,465445330,9460,9460,9460,9460,0
|
|
20230719,160600,465445330,9460,9460,9460,9460,0
|
|
20230719,160500,465445330,9460,9460,9460,9460,0
|
|
20230719,160400,465445330,9460,9460,9460,9460,0
|
|
20230719,160300,465445330,9460,9460,9460,9460,0
|
|
20230719,160200,465445330,9460,9460,9460,9460,0
|
|
20230719,160100,465445330,9460,9460,9460,9460,0
|
|
20230719,160000,465445330,9460,9460,9460,9460,0
|
|
20230719,155900,465445330,9460,9460,9460,9460,0
|
|
20230719,155800,465445330,9460,9460,9460,9460,0
|
|
20230719,155700,465445330,9460,9460,9460,9460,0
|
|
20230719,155600,465445330,9460,9460,9460,9460,0
|
|
20230719,155500,465445330,9460,9460,9460,9460,0
|
|
20230719,155400,465445330,9460,9460,9460,9460,1269
|
|
20230719,155300,465445330,9460,9460,9460,9460,0
|
|
20230719,155200,465445330,9460,9460,9460,9460,0
|
|
20230719,155100,465445330,9460,9460,9460,9460,0
|
|
20230719,155000,465445330,9460,9460,9460,9460,0
|
|
20230719,154900,465445330,9460,9460,9460,9460,0
|
|
20230719,154800,465445330,9460,9460,9460,9460,0
|
|
20230719,154700,465445330,9460,9460,9460,9460,0
|
|
20230719,154600,465445330,9460,9460,9460,9460,0
|
|
20230719,154500,465445330,9460,9460,9460,9460,0
|
|
20230719,154400,465445330,9460,9460,9460,9460,0
|
|
20230719,154300,465445330,9460,9460,9460,9460,0
|
|
20230719,154200,465445330,9460,9460,9460,9460,0
|
|
20230719,154100,465445330,9460,9460,9460,9460,0
|
|
20230719,154000,465445330,9460,9460,9460,9460,0
|
|
20230719,153900,465445330,9460,9460,9460,9460,0
|
|
20230719,153800,465445330,9460,9460,9460,9460,0
|
|
20230719,153700,465445330,9460,9460,9460,9460,0
|
|
20230719,153600,465445330,9460,9460,9460,9460,0
|
|
20230719,153500,465445330,9460,9460,9460,9460,0
|
|
20230719,153400,465445330,9460,9460,9460,9460,0
|
|
20230719,153300,465445330,9460,9460,9460,9460,0
|
|
20230719,153200,465445330,9460,9460,9460,9460,0
|
|
20230719,153100,465445330,9460,9460,9460,9460,0
|
|
20230719,153000,465445330,9460,9460,9460,9460,1269
|
|
20230719,152900,453440590,9420,9420,9420,9420,0
|
|
20230719,152800,453440590,9420,9420,9420,9420,0
|
|
20230719,152700,453440590,9420,9420,9420,9420,0
|
|
20230719,152600,453440590,9420,9420,9420,9420,0
|
|
20230719,152500,453440590,9420,9420,9420,9420,0
|
|
20230719,152400,453440590,9420,9420,9420,9420,0
|
|
20230719,152300,453440590,9420,9420,9420,9420,0
|
|
20230719,152200,453440590,9420,9420,9420,9420,0
|
|
20230719,152100,453440590,9420,9420,9420,9420,0
|
|
20230719,152000,453440590,9420,9420,9420,9420,0
|
|
20230719,151900,453440590,9420,9420,9430,9420,121
|
|
20230719,151800,452300760,9440,9430,9440,9420,479
|
|
20230719,151700,447784550,9430,9440,9440,9430,88
|
|
20230719,151600,446953870,9440,9440,9440,9430,23
|
|
20230719,151500,446736840,9430,9430,9430,9430,7
|
|
20230719,151400,446670830,9440,9440,9450,9430,199
|
|
20230719,151300,444791420,9440,9440,9450,9440,5
|
|
20230719,151200,444744190,9440,9440,9440,9440,2
|
|
20230719,151100,444725310,9440,9450,9450,9440,51
|
|
20230719,151000,444243370,9450,9450,9450,9450,0
|
|
20230719,150900,444243370,9450,9450,9450,9450,0
|
|
20230719,150800,444243370,9450,9440,9450,9440,2
|
|
20230719,150700,444224480,9430,9430,9430,9430,1
|
|
20230719,150600,444215050,9450,9430,9450,9430,9
|
|
20230719,150500,444130160,9450,9420,9450,9410,61
|
|
20230719,150400,443555610,9420,9440,9440,9420,126
|
|
20230719,150300,442366430,9450,9450,9450,9450,0
|
|
20230719,150200,442366430,9450,9450,9450,9450,0
|
|
20230719,150100,442366430,9450,9450,9450,9450,1
|
|
20230719,150000,442356980,9440,9440,9440,9440,0
|
|
20230719,145900,442356980,9440,9440,9440,9440,0
|
|
20230719,145800,442356980,9440,9430,9440,9410,324
|
|
20230719,145700,439305060,9440,9440,9440,9440,0
|
|
20230719,145600,439305060,9440,9440,9440,9440,0
|
|
20230719,145500,439305060,9440,9440,9440,9440,1
|
|
20230719,145400,439295620,9400,9430,9430,9400,791
|
|
20230719,145300,431853040,9440,9440,9440,9440,3
|
|
20230719,145200,431824720,9440,9440,9440,9440,0
|
|
20230719,145100,431824720,9440,9440,9440,9440,1
|
|
20230719,145000,431815280,9420,9420,9420,9420,0
|
|
20230719,144900,431815280,9420,9420,9420,9420,0
|
|
20230719,144800,431815280,9420,9420,9420,9420,0
|
|
20230719,144700,431815280,9420,9420,9420,9420,668
|
|
20230719,144600,425522720,9400,9430,9430,9400,591
|
|
20230719,144500,419958920,9430,9440,9450,9430,2433
|
|
20230719,144400,396995920,9450,9450,9450,9450,1
|
|
20230719,144300,396986470,9440,9450,9450,9440,137
|
|
20230719,144200,395691830,9460,9460,9460,9460,50
|
|
20230719,144100,395218830,9460,9460,9460,9460,3
|
|
20230719,144000,395190450,9470,9470,9470,9470,10
|
|
20230719,143900,395095750,9470,9470,9470,9470,10
|
|
20230719,143800,395001050,9460,9460,9460,9460,0
|
|
20230719,143700,395001050,9460,9460,9460,9460,0
|
|
20230719,143600,395001050,9460,9460,9460,9450,441
|
|
20230719,143500,390831600,9450,9450,9450,9450,0
|
|
20230719,143400,390831600,9450,9450,9450,9450,0
|
|
20230719,143300,390831600,9450,9450,9460,9450,25
|
|
20230719,143200,390595320,9450,9450,9460,9450,640
|
|
20230719,143100,384547300,9470,9470,9470,9470,0
|
|
20230719,143000,384547300,9470,9470,9470,9470,9
|
|
20230719,142900,384462070,9470,9470,9470,9470,0
|
|
20230719,142800,384462070,9470,9470,9470,9470,251
|
|
20230719,142700,382085100,9470,9470,9470,9470,1
|
|
20230719,142600,382075630,9440,9470,9470,9440,80
|
|
20230719,142500,381320130,9440,9440,9440,9440,40
|
|
20230719,142400,380942530,9440,9470,9470,9440,1427
|
|
20230719,142300,367450790,9470,9470,9470,9470,0
|
|
20230719,142200,367450790,9470,9470,9470,9470,134
|
|
20230719,142100,366181810,9500,9500,9500,9500,1
|
|
20230719,142000,366172310,9480,9480,9480,9480,529
|
|
20230719,141900,361157390,9500,9500,9500,9500,3
|
|
20230719,141800,361128890,9500,9500,9500,9500,1
|
|
20230719,141700,361119390,9480,9480,9480,9480,0
|
|
20230719,141600,361119390,9480,9480,9480,9480,0
|
|
20230719,141500,361119390,9480,9480,9480,9480,0
|
|
20230719,141400,361119390,9480,9480,9480,9480,0
|
|
20230719,141300,361119390,9480,9480,9480,9480,12
|
|
20230719,141200,361005630,9480,9490,9490,9480,19
|
|
20230719,141100,360825470,9500,9500,9500,9500,0
|
|
20230719,141000,360825470,9500,9500,9500,9500,0
|
|
20230719,140900,360825470,9500,9500,9500,9500,0
|
|
20230719,140800,360825470,9500,9500,9500,9500,410
|
|
20230719,140700,356930470,9500,9530,9530,9500,605
|
|
20230719,140600,351182820,9510,9510,9530,9510,19
|
|
20230719,140500,351002030,9480,9480,9480,9480,1
|
|
20230719,140400,350992550,9490,9490,9490,9490,7
|
|
20230719,140300,350926120,9460,9490,9490,9460,485
|
|
20230719,140200,346336000,9480,9480,9480,9480,10
|
|
20230719,140100,346241200,9480,9480,9480,9480,8
|
|
20230719,140000,346165360,9480,9490,9490,9480,61
|
|
20230719,135900,345587060,9480,9490,9490,9480,570
|
|
20230719,135800,340183440,9490,9500,9500,9490,515
|
|
20230719,135700,335295590,9500,9490,9500,9490,158
|
|
20230719,135600,333796070,9490,9490,9490,9490,22
|
|
20230719,135500,333587290,9490,9500,9500,9490,600
|
|
20230719,135400,327887540,9510,9510,9510,9510,0
|
|
20230719,135300,327887540,9510,9500,9510,9500,67
|
|
20230719,135200,327250770,9500,9500,9500,9500,10
|
|
20230719,135100,327155770,9520,9500,9520,9500,2
|
|
20230719,135000,327136750,9520,9520,9520,9520,1
|
|
20230719,134900,327127230,9500,9510,9510,9500,50
|
|
20230719,134800,326652110,9510,9510,9510,9510,50
|
|
20230719,134700,326176610,9510,9510,9510,9510,50
|
|
20230719,134600,325701110,9510,9510,9510,9510,5
|
|
20230719,134500,325653560,9510,9510,9510,9510,50
|
|
20230719,134400,325178060,9510,9510,9510,9510,0
|
|
20230719,134300,325178060,9510,9510,9510,9510,90
|
|
20230719,134200,324322160,9510,9510,9510,9510,50
|
|
20230719,134100,323846660,9500,9510,9510,9500,1167
|
|
20230719,134000,312757990,9500,9500,9500,9500,0
|
|
20230719,133900,312757990,9500,9510,9510,9500,60
|
|
20230719,133800,312187850,9500,9530,9530,9500,2168
|
|
20230719,133700,291554650,9550,9550,9550,9550,0
|
|
20230719,133600,291554650,9550,9550,9550,9550,0
|
|
20230719,133500,291554650,9550,9550,9550,9550,0
|
|
20230719,133400,291554650,9550,9550,9550,9550,0
|
|
20230719,133300,291554650,9550,9550,9550,9550,0
|
|
20230719,133200,291554650,9550,9540,9550,9540,23
|
|
20230719,133100,291335030,9540,9540,9540,9540,0
|
|
20230719,133000,291335030,9540,9540,9540,9540,1
|
|
20230719,132900,291325490,9550,9550,9550,9550,0
|
|
20230719,132800,291325490,9550,9540,9570,9540,69
|
|
20230719,132700,290667060,9530,9530,9530,9530,0
|
|
20230719,132600,290667060,9530,9530,9530,9530,0
|
|
20230719,132500,290667060,9530,9530,9530,9530,1039
|
|
20230719,132400,280765390,9540,9540,9540,9540,40
|
|
20230719,132300,280383790,9540,9540,9540,9540,0
|
|
20230719,132200,280383790,9540,9540,9540,9540,0
|
|
20230719,132100,280383790,9540,9540,9540,9540,0
|
|
20230719,132000,280383790,9540,9540,9540,9540,0
|
|
20230719,131900,280383790,9540,9540,9540,9540,100
|
|
20230719,131800,279429790,9530,9530,9530,9530,0
|
|
20230719,131700,279429790,9530,9530,9530,9530,0
|
|
20230719,131600,279429790,9530,9530,9530,9530,0
|
|
20230719,131500,279429790,9530,9550,9550,9530,730
|
|
20230719,131400,272464930,9560,9560,9560,9560,0
|
|
20230719,131300,272464930,9560,9560,9560,9560,0
|
|
20230719,131200,272464930,9560,9560,9560,9560,0
|
|
20230719,131100,272464930,9560,9570,9570,9560,18
|
|
20230719,131000,272292800,9580,9580,9580,9580,0
|
|
20230719,130900,272292800,9580,9570,9580,9570,15
|
|
20230719,130800,272149200,9570,9570,9580,9570,30
|
|
20230719,130700,271862000,9580,9570,9580,9570,25
|
|
20230719,130600,271622650,9580,9570,9580,9560,27
|
|
20230719,130500,271364170,9550,9550,9550,9550,1
|
|
20230719,130400,271354620,9550,9550,9550,9550,0
|
|
20230719,130300,271354620,9550,9550,9550,9550,0
|
|
20230719,130200,271354620,9550,9550,9550,9550,244
|
|
20230719,130100,269024420,9560,9560,9560,9560,0
|
|
20230719,130000,269024420,9560,9560,9560,9560,0
|
|
20230719,125900,269024420,9560,9560,9560,9560,106
|
|
20230719,125800,268011060,9560,9560,9560,9560,0
|
|
20230719,125700,268011060,9560,9560,9560,9560,194
|
|
20230719,125600,266156420,9560,9560,9560,9560,80
|
|
20230719,125500,265391620,9560,9560,9560,9560,12
|
|
20230719,125400,265276900,9560,9570,9570,9560,463
|
|
20230719,125300,260846010,9580,9580,9580,9580,0
|
|
20230719,125200,260846010,9580,9580,9580,9580,0
|
|
20230719,125100,260846010,9580,9570,9580,9570,59
|
|
20230719,125000,260281280,9560,9560,9560,9560,0
|
|
20230719,124900,260281280,9560,9560,9560,9560,5
|
|
20230719,124800,260233480,9570,9570,9570,9570,0
|
|
20230719,124700,260233480,9570,9570,9570,9570,0
|
|
20230719,124600,260233480,9570,9590,9590,9570,225
|
|
20230719,124500,258079980,9570,9570,9570,9570,10
|
|
20230719,124400,257984280,9560,9560,9560,9560,1737
|
|
20230719,124300,241378560,9570,9600,9600,9570,272
|
|
20230719,124200,238775170,9600,9600,9600,9600,0
|
|
20230719,124100,238775170,9600,9600,9600,9600,11
|
|
20230719,124000,238669570,9610,9610,9610,9610,0
|
|
20230719,123900,238669570,9610,9610,9610,9610,0
|
|
20230719,123800,238669570,9610,9610,9610,9610,0
|
|
20230719,123700,238669570,9610,9610,9610,9610,0
|
|
20230719,123600,238669570,9610,9610,9610,9610,0
|
|
20230719,123500,238669570,9610,9610,9610,9610,0
|
|
20230719,123400,238669570,9610,9610,9610,9610,0
|
|
20230719,123300,238669570,9610,9610,9610,9610,0
|
|
20230719,123200,238669570,9610,9610,9610,9610,0
|
|
20230719,123100,238669570,9610,9610,9610,9610,0
|
|
20230719,123000,238669570,9610,9610,9610,9610,101
|
|
20230719,122900,237698960,9560,9560,9560,9560,0
|
|
20230719,122800,237698960,9560,9560,9560,9560,0
|
|
20230719,122700,237698960,9560,9560,9560,9560,0
|
|
20230719,122600,237698960,9560,9560,9560,9560,0
|
|
20230719,122500,237698960,9560,9560,9560,9560,0
|
|
20230719,122400,237698960,9560,9560,9560,9560,8
|
|
20230719,122300,237622480,9610,9610,9610,9610,515
|
|
20230719,122200,232673330,9610,9610,9610,9610,0
|
|
20230719,122100,232673330,9610,9610,9610,9610,0
|
|
20230719,122000,232673330,9610,9610,9610,9610,0
|
|
20230719,121900,232673330,9610,9610,9610,9610,7
|
|
20230719,121800,232606060,9610,9610,9610,9610,130
|
|
20230719,121700,231356760,9600,9600,9600,9600,0
|
|
20230719,121600,231356760,9600,9600,9600,9600,20
|
|
20230719,121500,231164760,9620,9550,9620,9550,155
|
|
20230719,121400,229679940,9540,9540,9540,9540,0
|
|
20230719,121300,229679940,9540,9540,9540,9540,0
|
|
20230719,121200,229679940,9540,9540,9540,9540,1202
|
|
20230719,121100,218212860,9540,9540,9540,9540,0
|
|
20230719,121000,218212860,9540,9540,9540,9540,0
|
|
20230719,120900,218212860,9540,9550,9550,9540,573
|
|
20230719,120800,212745420,9550,9550,9550,9550,233
|
|
20230719,120700,210520270,9550,9550,9550,9550,0
|
|
20230719,120600,210520270,9550,9550,9550,9550,0
|
|
20230719,120500,210520270,9550,9550,9550,9550,102
|
|
20230719,120400,209546170,9540,9540,9540,9540,0
|
|
20230719,120300,209546170,9540,9540,9540,9540,5
|
|
20230719,120200,209498470,9550,9550,9550,9550,0
|
|
20230719,120100,209498470,9550,9550,9550,9550,54
|
|
20230719,120000,208982770,9550,9550,9550,9550,221
|
|
20230719,115900,206872220,9540,9540,9540,9540,0
|
|
20230719,115800,206872220,9540,9540,9540,9540,0
|
|
20230719,115700,206872220,9540,9550,9550,9540,751
|
|
20230719,115600,199703460,9550,9550,9550,9550,0
|
|
20230719,115500,199703460,9550,9550,9550,9550,0
|
|
20230719,115400,199703460,9550,9550,9550,9550,0
|
|
20230719,115300,199703460,9550,9550,9550,9550,0
|
|
20230719,115200,199703460,9550,9550,9550,9550,0
|
|
20230719,115100,199703460,9550,9550,9550,9550,0
|
|
20230719,115000,199703460,9550,9550,9550,9550,100
|
|
20230719,114900,198748460,9550,9550,9550,9550,0
|
|
20230719,114800,198748460,9550,9550,9550,9550,0
|
|
20230719,114700,198748460,9550,9560,9560,9550,179
|
|
20230719,114600,197038820,9550,9550,9550,9550,0
|
|
20230719,114500,197038820,9550,9550,9550,9550,60
|
|
20230719,114400,196465820,9550,9550,9550,9550,54
|
|
20230719,114300,195950120,9550,9550,9550,9550,433
|
|
20230719,114200,191814970,9560,9560,9560,9560,0
|
|
20230719,114100,191814970,9560,9560,9560,9560,20
|
|
20230719,114000,191623770,9560,9560,9560,9560,100
|
|
20230719,113900,190667770,9560,9560,9560,9560,0
|
|
20230719,113800,190667770,9560,9560,9560,9560,0
|
|
20230719,113700,190667770,9560,9560,9560,9560,34
|
|
20230719,113600,190342730,9560,9560,9560,9560,47
|
|
20230719,113500,189893410,9550,9560,9560,9550,201
|
|
20230719,113400,187972880,9560,9560,9560,9560,500
|
|
20230719,113300,183192880,9600,9600,9600,9600,1
|
|
20230719,113200,183183280,9560,9560,9560,9560,10
|
|
20230719,113100,183087680,9560,9560,9560,9560,19
|
|
20230719,113000,182906040,9550,9550,9550,9550,0
|
|
20230719,112900,182906040,9550,9580,9580,9550,1249
|
|
20230719,112800,170961300,9580,9580,9580,9580,0
|
|
20230719,112700,170961300,9580,9580,9580,9580,0
|
|
20230719,112600,170961300,9580,9580,9580,9580,0
|
|
20230719,112500,170961300,9580,9580,9580,9580,140
|
|
20230719,112400,169620100,9580,9600,9600,9580,1072
|
|
20230719,112300,159343990,9620,9620,9620,9620,10
|
|
20230719,112200,159247790,9600,9600,9600,9600,0
|
|
20230719,112100,159247790,9600,9600,9600,9600,0
|
|
20230719,112000,159247790,9600,9600,9600,9600,1
|
|
20230719,111900,159238190,9590,9590,9590,9590,0
|
|
20230719,111800,159238190,9590,9590,9590,9590,0
|
|
20230719,111700,159238190,9590,9590,9590,9590,0
|
|
20230719,111600,159238190,9590,9590,9590,9590,324
|
|
20230719,111500,156131030,9600,9600,9600,9600,52
|
|
20230719,111400,155631830,9600,9600,9600,9600,600
|
|
20230719,111300,149871830,9600,9600,9600,9600,208
|
|
20230719,111200,147875030,9620,9630,9630,9610,1200
|
|
20230719,111100,136333660,9630,9630,9630,9630,11
|
|
20230719,111000,136227730,9620,9620,9620,9620,0
|
|
20230719,110900,136227730,9620,9620,9620,9620,64
|
|
20230719,110800,135612050,9630,9630,9630,9630,300
|
|
20230719,110700,132723050,9620,9630,9630,9620,452
|
|
20230719,110600,128374290,9630,9630,9630,9630,0
|
|
20230719,110500,128374290,9630,9630,9630,9630,0
|
|
20230719,110400,128374290,9630,9630,9630,9630,32
|
|
20230719,110300,128066130,9620,9620,9620,9620,0
|
|
20230719,110200,128066130,9620,9620,9620,9620,12
|
|
20230719,110100,127950690,9620,9620,9620,9620,50
|
|
20230719,110000,127469690,9620,9620,9620,9620,160
|
|
20230719,105900,125930490,9620,9620,9620,9620,0
|
|
20230719,105800,125930490,9620,9630,9630,9620,500
|
|
20230719,105700,121119170,9650,9650,9650,9650,150
|
|
20230719,105600,119671670,9650,9650,9650,9650,0
|
|
20230719,105500,119671670,9650,9650,9650,9650,0
|
|
20230719,105400,119671670,9650,9640,9650,9640,212
|
|
20230719,105300,117625990,9650,9650,9650,9650,0
|
|
20230719,105200,117625990,9650,9650,9650,9650,0
|
|
20230719,105100,117625990,9650,9650,9650,9650,284
|
|
20230719,105000,114885390,9650,9640,9650,9640,119
|
|
20230719,104900,113738070,9650,9650,9650,9650,87
|
|
20230719,104800,112898520,9650,9650,9650,9650,142
|
|
20230719,104700,111528220,9650,9650,9650,9650,0
|
|
20230719,104600,111528220,9650,9650,9650,9650,0
|
|
20230719,104500,111528220,9650,9650,9650,9650,0
|
|
20230719,104400,111528220,9650,9650,9650,9650,0
|
|
20230719,104300,111528220,9650,9650,9650,9650,0
|
|
20230719,104200,111528220,9650,9650,9650,9650,0
|
|
20230719,104100,111528220,9650,9650,9650,9650,0
|
|
20230719,104000,111528220,9650,9670,9670,9650,34
|
|
20230719,103900,111200040,9670,9670,9670,9670,50
|
|
20230719,103800,110716540,9670,9670,9670,9670,0
|
|
20230719,103700,110716540,9670,9670,9670,9670,0
|
|
20230719,103600,110716540,9670,9670,9670,9670,0
|
|
20230719,103500,110716540,9670,9670,9670,9670,0
|
|
20230719,103400,110716540,9670,9670,9670,9670,1
|
|
20230719,103300,110706870,9640,9640,9640,9640,0
|
|
20230719,103200,110706870,9640,9640,9640,9640,0
|
|
20230719,103100,110706870,9640,9640,9640,9640,130
|
|
20230719,103000,109453670,9670,9640,9670,9620,1305
|
|
20230719,102900,96886370,9660,9650,9660,9650,114
|
|
20230719,102800,95786160,9650,9660,9660,9650,299
|
|
20230719,102700,92899890,9670,9670,9670,9670,0
|
|
20230719,102600,92899890,9670,9670,9670,9670,0
|
|
20230719,102500,92899890,9670,9670,9670,9670,44
|
|
20230719,102400,92474410,9670,9690,9690,9670,202
|
|
20230719,102300,90519550,9690,9720,9720,9690,46
|
|
20230719,102200,90073780,9720,9720,9720,9720,0
|
|
20230719,102100,90073780,9720,9720,9720,9720,2
|
|
20230719,102000,90054340,9720,9720,9720,9720,0
|
|
20230719,101900,90054340,9720,9720,9720,9720,9
|
|
20230719,101800,89966860,9720,9720,9720,9720,0
|
|
20230719,101700,89966860,9720,9720,9720,9720,0
|
|
20230719,101600,89966860,9720,9720,9720,9720,20
|
|
20230719,101500,89772460,9720,9710,9720,9710,54
|
|
20230719,101400,89247670,9710,9710,9710,9710,2
|
|
20230719,101300,89228250,9690,9700,9700,9690,16
|
|
20230719,101200,89073110,9710,9710,9710,9710,10
|
|
20230719,101100,88976010,9710,9710,9710,9710,0
|
|
20230719,101000,88976010,9710,9710,9710,9710,0
|
|
20230719,100900,88976010,9710,9710,9710,9710,10
|
|
20230719,100800,88878910,9710,9700,9710,9700,2
|
|
20230719,100700,88859500,9670,9670,9670,9670,0
|
|
20230719,100600,88859500,9670,9670,9670,9670,30
|
|
20230719,100500,88569400,9650,9650,9650,9650,92
|
|
20230719,100400,87681600,9650,9650,9650,9650,70
|
|
20230719,100300,87006100,9670,9670,9670,9670,0
|
|
20230719,100200,87006100,9670,9670,9670,9670,0
|
|
20230719,100100,87006100,9670,9670,9670,9670,0
|
|
20230719,100000,87006100,9670,9670,9670,9670,10
|
|
20230719,095900,86909400,9670,9670,9670,9670,0
|
|
20230719,095800,86909400,9670,9670,9670,9670,30
|
|
20230719,095700,86619300,9670,9670,9670,9670,30
|
|
20230719,095600,86329200,9680,9680,9680,9680,0
|
|
20230719,095500,86329200,9680,9680,9680,9680,0
|
|
20230719,095400,86329200,9680,9680,9680,9680,0
|
|
20230719,095300,86329200,9680,9680,9680,9680,0
|
|
20230719,095200,86329200,9680,9630,9680,9630,28
|
|
20230719,095100,86059510,9630,9630,9630,9630,1
|
|
20230719,095000,86049880,9620,9620,9620,9620,420
|
|
20230719,094900,82009480,9630,9660,9660,9630,1012
|
|
20230719,094800,72255820,9670,9670,9670,9670,0
|
|
20230719,094700,72255820,9670,9670,9670,9670,0
|
|
20230719,094600,72255820,9670,9670,9670,9670,64
|
|
20230719,094500,71636940,9680,9670,9680,9670,41
|
|
20230719,094400,71240070,9670,9670,9670,9670,0
|
|
20230719,094300,71240070,9670,9670,9670,9670,0
|
|
20230719,094200,71240070,9670,9670,9670,9670,0
|
|
20230719,094100,71240070,9670,9670,9670,9670,0
|
|
20230719,094000,71240070,9670,9670,9670,9670,22
|
|
20230719,093900,71027330,9680,9680,9680,9680,0
|
|
20230719,093800,71027330,9680,9680,9680,9680,0
|
|
20230719,093700,71027330,9680,9690,9690,9680,80
|
|
20230719,093600,70252920,9700,9690,9700,9690,3
|
|
20230719,093500,70223840,9680,9680,9680,9680,0
|
|
20230719,093400,70223840,9680,9680,9680,9680,0
|
|
20230719,093300,70223840,9680,9680,9680,9680,0
|
|
20230719,093200,70223840,9680,9680,9680,9680,0
|
|
20230719,093100,70223840,9680,9680,9680,9680,0
|
|
20230719,093000,70223840,9680,9680,9680,9680,22
|
|
20230719,092900,70010880,9700,9700,9700,9700,0
|
|
20230719,092800,70010880,9700,9700,9700,9700,0
|
|
20230719,092700,70010880,9700,9680,9700,9680,6
|
|
20230719,092600,69952730,9630,9630,9630,9630,0
|
|
20230719,092500,69952730,9630,9630,9630,9630,0
|
|
20230719,092400,69952730,9630,9630,9630,9630,472
|
|
20230719,092300,65407370,9630,9670,9670,9630,502
|
|
20230719,092200,60573060,9630,9630,9630,9630,0
|
|
20230719,092100,60573060,9630,9630,9630,9630,2
|
|
20230719,092000,60553800,9630,9640,9640,9630,213
|
|
20230719,091900,58502440,9630,9630,9630,9630,0
|
|
20230719,091800,58502440,9630,9630,9630,9630,0
|
|
20230719,091700,58502440,9630,9630,9630,9630,0
|
|
20230719,091600,58502440,9630,9630,9630,9630,74
|
|
20230719,091500,57789820,9630,9630,9630,9630,0
|
|
20230719,091400,57789820,9630,9630,9630,9630,485
|
|
20230719,091300,53119270,9620,9640,9640,9620,529
|
|
20230719,091200,48027720,9630,9650,9650,9630,479
|
|
20230719,091100,43413950,9640,9650,9650,9640,455
|
|
20230719,091000,39026060,9650,9660,9660,9650,681
|
|
20230719,090900,32453960,9650,9670,9670,9650,415
|
|
20230719,090800,28447760,9670,9690,9690,9670,205
|
|
20230719,090700,26463990,9690,9690,9690,9690,50
|
|
20230719,090600,25979490,9700,9790,9790,9700,157
|
|
20230719,090500,24452360,9720,9720,9720,9720,130
|
|
20230719,090400,23188760,9730,9730,9730,9730,217
|
|
20230719,090300,21077350,9800,9720,9800,9720,81
|
|
20230719,090200,20285390,9710,9720,9720,9710,77
|
|
20230719,090100,19537090,9720,9800,9800,9720,385
|
|
20230719,090000,15794810,9830,9710,9830,9710,1615
|