663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200000,231053510,9790,9790,9790,9790,118
|
|
20230907,195900,231053510,9790,9790,9790,9790,0
|
|
20230907,195800,231053510,9790,9790,9790,9790,0
|
|
20230907,195700,231053510,9790,9790,9790,9790,0
|
|
20230907,195600,231053510,9790,9790,9790,9790,0
|
|
20230907,195500,231053510,9790,9790,9790,9790,0
|
|
20230907,195400,231053510,9790,9790,9790,9790,0
|
|
20230907,195300,231053510,9790,9790,9790,9790,0
|
|
20230907,195200,231053510,9790,9790,9790,9790,0
|
|
20230907,195100,231053510,9790,9790,9790,9790,0
|
|
20230907,195000,231053510,9790,9790,9790,9790,0
|
|
20230907,194900,231053510,9790,9790,9790,9790,0
|
|
20230907,194800,231053510,9790,9790,9790,9790,0
|
|
20230907,194700,231053510,9790,9790,9790,9790,0
|
|
20230907,194600,231053510,9790,9790,9790,9790,0
|
|
20230907,194500,231053510,9790,9790,9790,9790,0
|
|
20230907,194400,231053510,9790,9790,9790,9790,0
|
|
20230907,194300,231053510,9790,9790,9790,9790,0
|
|
20230907,194200,231053510,9790,9790,9790,9790,0
|
|
20230907,194100,231053510,9790,9790,9790,9790,0
|
|
20230907,194000,231053510,9790,9790,9790,9790,0
|
|
20230907,193900,231053510,9790,9790,9790,9790,0
|
|
20230907,193800,231053510,9790,9790,9790,9790,0
|
|
20230907,193700,231053510,9790,9790,9790,9790,0
|
|
20230907,193600,231053510,9790,9790,9790,9790,0
|
|
20230907,193500,231053510,9790,9790,9790,9790,0
|
|
20230907,193400,231053510,9790,9790,9790,9790,0
|
|
20230907,193300,231053510,9790,9790,9790,9790,0
|
|
20230907,193200,231053510,9790,9790,9790,9790,0
|
|
20230907,193100,231053510,9790,9790,9790,9790,0
|
|
20230907,193000,231053510,9790,9790,9790,9790,118
|
|
20230907,192900,231053510,9790,9790,9790,9790,0
|
|
20230907,192800,231053510,9790,9790,9790,9790,0
|
|
20230907,192700,231053510,9790,9790,9790,9790,0
|
|
20230907,192600,231053510,9790,9790,9790,9790,0
|
|
20230907,192500,231053510,9790,9790,9790,9790,0
|
|
20230907,192400,231053510,9790,9790,9790,9790,0
|
|
20230907,192300,231053510,9790,9790,9790,9790,0
|
|
20230907,192200,231053510,9790,9790,9790,9790,0
|
|
20230907,192100,231053510,9790,9790,9790,9790,0
|
|
20230907,192000,231053510,9790,9790,9790,9790,0
|
|
20230907,191900,231053510,9790,9790,9790,9790,0
|
|
20230907,191800,231053510,9790,9790,9790,9790,0
|
|
20230907,191700,231053510,9790,9790,9790,9790,0
|
|
20230907,191600,231053510,9790,9790,9790,9790,0
|
|
20230907,191500,231053510,9790,9790,9790,9790,0
|
|
20230907,191400,231053510,9790,9790,9790,9790,0
|
|
20230907,191300,231053510,9790,9790,9790,9790,0
|
|
20230907,191200,231053510,9790,9790,9790,9790,0
|
|
20230907,191100,231053510,9790,9790,9790,9790,0
|
|
20230907,191000,231053510,9790,9790,9790,9790,0
|
|
20230907,190900,231053510,9790,9790,9790,9790,0
|
|
20230907,190800,231053510,9790,9790,9790,9790,0
|
|
20230907,190700,231053510,9790,9790,9790,9790,0
|
|
20230907,190600,231053510,9790,9790,9790,9790,0
|
|
20230907,190500,231053510,9790,9790,9790,9790,0
|
|
20230907,190400,231053510,9790,9790,9790,9790,0
|
|
20230907,190300,231053510,9790,9790,9790,9790,0
|
|
20230907,190200,231053510,9790,9790,9790,9790,0
|
|
20230907,190100,231053510,9790,9790,9790,9790,0
|
|
20230907,190000,231053510,9790,9790,9790,9790,118
|
|
20230907,185900,231053510,9790,9790,9790,9790,0
|
|
20230907,185800,231053510,9790,9790,9790,9790,0
|
|
20230907,185700,231053510,9790,9790,9790,9790,0
|
|
20230907,185600,231053510,9790,9790,9790,9790,0
|
|
20230907,185500,231053510,9790,9790,9790,9790,0
|
|
20230907,185400,231053510,9790,9790,9790,9790,0
|
|
20230907,185300,231053510,9790,9790,9790,9790,0
|
|
20230907,185200,231053510,9790,9790,9790,9790,0
|
|
20230907,185100,231053510,9790,9790,9790,9790,0
|
|
20230907,185000,231053510,9790,9790,9790,9790,0
|
|
20230907,184900,231053510,9790,9790,9790,9790,0
|
|
20230907,184800,231053510,9790,9790,9790,9790,0
|
|
20230907,184700,231053510,9790,9790,9790,9790,0
|
|
20230907,184600,231053510,9790,9790,9790,9790,0
|
|
20230907,184500,231053510,9790,9790,9790,9790,0
|
|
20230907,184400,231053510,9790,9790,9790,9790,0
|
|
20230907,184300,231053510,9790,9790,9790,9790,0
|
|
20230907,184200,231053510,9790,9790,9790,9790,0
|
|
20230907,184100,231053510,9790,9790,9790,9790,0
|
|
20230907,184000,231053510,9790,9790,9790,9790,0
|
|
20230907,183900,231053510,9790,9790,9790,9790,0
|
|
20230907,183800,231053510,9790,9790,9790,9790,0
|
|
20230907,183700,231053510,9790,9790,9790,9790,0
|
|
20230907,183600,231053510,9790,9790,9790,9790,0
|
|
20230907,183500,231053510,9790,9790,9790,9790,0
|
|
20230907,183400,231053510,9790,9790,9790,9790,0
|
|
20230907,183300,231053510,9790,9790,9790,9790,0
|
|
20230907,183200,231053510,9790,9790,9790,9790,0
|
|
20230907,183100,231053510,9790,9790,9790,9790,0
|
|
20230907,183000,231053510,9790,9790,9790,9790,118
|
|
20230907,182900,231053510,9790,9790,9790,9790,0
|
|
20230907,182800,231053510,9790,9790,9790,9790,0
|
|
20230907,182700,231053510,9790,9790,9790,9790,0
|
|
20230907,182600,231053510,9790,9790,9790,9790,0
|
|
20230907,182500,231053510,9790,9790,9790,9790,0
|
|
20230907,182400,231053510,9790,9790,9790,9790,0
|
|
20230907,182300,231053510,9790,9790,9790,9790,0
|
|
20230907,182200,231053510,9790,9790,9790,9790,0
|
|
20230907,182100,231053510,9790,9790,9790,9790,0
|
|
20230907,182000,231053510,9790,9790,9790,9790,0
|
|
20230907,181900,231053510,9790,9790,9790,9790,0
|
|
20230907,181800,231053510,9790,9790,9790,9790,0
|
|
20230907,181700,231053510,9790,9790,9790,9790,0
|
|
20230907,181600,231053510,9790,9790,9790,9790,0
|
|
20230907,181500,231053510,9790,9790,9790,9790,0
|
|
20230907,181400,231053510,9790,9790,9790,9790,0
|
|
20230907,181300,231053510,9790,9790,9790,9790,0
|
|
20230907,181200,231053510,9790,9790,9790,9790,0
|
|
20230907,181100,231053510,9790,9790,9790,9790,0
|
|
20230907,181000,231053510,9790,9790,9790,9790,0
|
|
20230907,180900,231053510,9790,9790,9790,9790,0
|
|
20230907,180800,231053510,9790,9790,9790,9790,0
|
|
20230907,180700,231053510,9790,9790,9790,9790,0
|
|
20230907,180600,231053510,9790,9790,9790,9790,0
|
|
20230907,180500,231053510,9790,9790,9790,9790,0
|
|
20230907,180400,231053510,9790,9790,9790,9790,0
|
|
20230907,180300,231053510,9790,9790,9790,9790,0
|
|
20230907,180200,231053510,9790,9790,9790,9790,0
|
|
20230907,180100,231053510,9790,9790,9790,9790,0
|
|
20230907,180000,231053510,9790,9790,9790,9790,118
|
|
20230907,175900,231053510,9790,9790,9790,9790,0
|
|
20230907,175800,231053510,9790,9790,9790,9790,0
|
|
20230907,175700,231053510,9790,9790,9790,9790,0
|
|
20230907,175600,231053510,9790,9790,9790,9790,0
|
|
20230907,175500,231053510,9790,9790,9790,9790,0
|
|
20230907,175400,231053510,9790,9790,9790,9790,0
|
|
20230907,175300,231053510,9790,9790,9790,9790,0
|
|
20230907,175200,231053510,9790,9790,9790,9790,0
|
|
20230907,175100,231053510,9790,9790,9790,9790,0
|
|
20230907,175000,231053510,9790,9790,9790,9790,0
|
|
20230907,174900,231053510,9790,9790,9790,9790,0
|
|
20230907,174800,231053510,9790,9790,9790,9790,0
|
|
20230907,174700,231053510,9790,9790,9790,9790,0
|
|
20230907,174600,231053510,9790,9790,9790,9790,0
|
|
20230907,174500,231053510,9790,9790,9790,9790,0
|
|
20230907,174400,231053510,9790,9790,9790,9790,0
|
|
20230907,174300,231053510,9790,9790,9790,9790,0
|
|
20230907,174200,231053510,9790,9790,9790,9790,0
|
|
20230907,174100,231053510,9790,9790,9790,9790,0
|
|
20230907,174000,231053510,9790,9790,9790,9790,0
|
|
20230907,173900,231053510,9790,9790,9790,9790,0
|
|
20230907,173800,231053510,9790,9790,9790,9790,0
|
|
20230907,173700,231053510,9790,9790,9790,9790,0
|
|
20230907,173600,231053510,9790,9790,9790,9790,0
|
|
20230907,173500,231053510,9790,9790,9790,9790,0
|
|
20230907,173400,231053510,9790,9790,9790,9790,0
|
|
20230907,173300,231053510,9790,9790,9790,9790,0
|
|
20230907,173200,231053510,9790,9790,9790,9790,0
|
|
20230907,173100,231053510,9790,9790,9790,9790,0
|
|
20230907,173000,231053510,9790,9790,9790,9790,118
|
|
20230907,172900,231053510,9790,9790,9790,9790,0
|
|
20230907,172800,231053510,9790,9790,9790,9790,0
|
|
20230907,172700,231053510,9790,9790,9790,9790,0
|
|
20230907,172600,231053510,9790,9790,9790,9790,0
|
|
20230907,172500,231053510,9790,9790,9790,9790,0
|
|
20230907,172400,231053510,9790,9790,9790,9790,0
|
|
20230907,172300,231053510,9790,9790,9790,9790,0
|
|
20230907,172200,231053510,9790,9790,9790,9790,0
|
|
20230907,172100,231053510,9790,9790,9790,9790,0
|
|
20230907,172000,231053510,9790,9790,9790,9790,0
|
|
20230907,171900,231053510,9790,9790,9790,9790,0
|
|
20230907,171800,231053510,9790,9790,9790,9790,0
|
|
20230907,171700,231053510,9790,9790,9790,9790,0
|
|
20230907,171600,231053510,9790,9790,9790,9790,0
|
|
20230907,171500,231053510,9790,9790,9790,9790,0
|
|
20230907,171400,231053510,9790,9790,9790,9790,0
|
|
20230907,171300,231053510,9790,9790,9790,9790,0
|
|
20230907,171200,231053510,9790,9790,9790,9790,0
|
|
20230907,171100,231053510,9790,9790,9790,9790,0
|
|
20230907,171000,231053510,9790,9790,9790,9790,0
|
|
20230907,170900,231053510,9790,9790,9790,9790,0
|
|
20230907,170800,231053510,9790,9790,9790,9790,0
|
|
20230907,170700,231053510,9790,9790,9790,9790,0
|
|
20230907,170600,231053510,9790,9790,9790,9790,0
|
|
20230907,170500,231053510,9790,9790,9790,9790,0
|
|
20230907,170400,231053510,9790,9790,9790,9790,0
|
|
20230907,170300,231053510,9790,9790,9790,9790,0
|
|
20230907,170200,231053510,9790,9790,9790,9790,0
|
|
20230907,170100,231053510,9790,9790,9790,9790,0
|
|
20230907,170000,231053510,9790,9790,9790,9790,118
|
|
20230907,165900,231053510,9790,9790,9790,9790,0
|
|
20230907,165800,231053510,9790,9790,9790,9790,0
|
|
20230907,165700,231053510,9790,9790,9790,9790,0
|
|
20230907,165600,231053510,9790,9790,9790,9790,0
|
|
20230907,165500,231053510,9790,9790,9790,9790,0
|
|
20230907,165400,231053510,9790,9790,9790,9790,0
|
|
20230907,165300,231053510,9790,9790,9790,9790,0
|
|
20230907,165200,231053510,9790,9790,9790,9790,0
|
|
20230907,165100,231053510,9790,9790,9790,9790,0
|
|
20230907,165000,231053510,9790,9790,9790,9790,0
|
|
20230907,164900,231053510,9790,9790,9790,9790,0
|
|
20230907,164800,231053510,9790,9790,9790,9790,0
|
|
20230907,164700,231053510,9790,9790,9790,9790,0
|
|
20230907,164600,231053510,9790,9790,9790,9790,0
|
|
20230907,164500,231053510,9790,9790,9790,9790,0
|
|
20230907,164400,231053510,9790,9790,9790,9790,0
|
|
20230907,164300,231053510,9790,9790,9790,9790,0
|
|
20230907,164200,231053510,9790,9790,9790,9790,0
|
|
20230907,164100,231053510,9790,9790,9790,9790,0
|
|
20230907,164000,231053510,9790,9790,9790,9790,0
|
|
20230907,163900,231053510,9790,9790,9790,9790,0
|
|
20230907,163800,231053510,9790,9790,9790,9790,0
|
|
20230907,163700,231053510,9790,9790,9790,9790,0
|
|
20230907,163600,231053510,9790,9790,9790,9790,0
|
|
20230907,163500,231053510,9790,9790,9790,9790,0
|
|
20230907,163400,231053510,9790,9790,9790,9790,0
|
|
20230907,163300,231053510,9790,9790,9790,9790,0
|
|
20230907,163200,231053510,9790,9790,9790,9790,0
|
|
20230907,163100,231053510,9790,9790,9790,9790,0
|
|
20230907,163000,231053510,9790,9790,9790,9790,118
|
|
20230907,162900,231053510,9790,9790,9790,9790,0
|
|
20230907,162800,231053510,9790,9790,9790,9790,0
|
|
20230907,162700,231053510,9790,9790,9790,9790,0
|
|
20230907,162600,231053510,9790,9790,9790,9790,0
|
|
20230907,162500,231053510,9790,9790,9790,9790,0
|
|
20230907,162400,231053510,9790,9790,9790,9790,0
|
|
20230907,162300,231053510,9790,9790,9790,9790,0
|
|
20230907,162200,231053510,9790,9790,9790,9790,0
|
|
20230907,162100,231053510,9790,9790,9790,9790,0
|
|
20230907,162000,231053510,9790,9790,9790,9790,0
|
|
20230907,161900,231053510,9790,9790,9790,9790,0
|
|
20230907,161800,231053510,9790,9790,9790,9790,0
|
|
20230907,161700,231053510,9790,9790,9790,9790,0
|
|
20230907,161600,231053510,9790,9790,9790,9790,0
|
|
20230907,161500,231053510,9790,9790,9790,9790,0
|
|
20230907,161400,231053510,9790,9790,9790,9790,0
|
|
20230907,161300,231053510,9790,9790,9790,9790,0
|
|
20230907,161200,231053510,9790,9790,9790,9790,0
|
|
20230907,161100,231053510,9790,9790,9790,9790,0
|
|
20230907,161000,231053510,9790,9790,9790,9790,0
|
|
20230907,160900,231053510,9790,9790,9790,9790,0
|
|
20230907,160800,231053510,9790,9790,9790,9790,0
|
|
20230907,160700,231053510,9790,9790,9790,9790,0
|
|
20230907,160600,231053510,9790,9790,9790,9790,0
|
|
20230907,160500,231053510,9790,9790,9790,9790,0
|
|
20230907,160400,231053510,9790,9790,9790,9790,0
|
|
20230907,160300,231053510,9790,9790,9790,9790,0
|
|
20230907,160200,231053510,9790,9790,9790,9790,0
|
|
20230907,160100,231053510,9790,9790,9790,9790,0
|
|
20230907,160000,231053510,9790,9790,9790,9790,118
|
|
20230907,155900,231053510,9790,9790,9790,9790,0
|
|
20230907,155800,231053510,9790,9790,9790,9790,0
|
|
20230907,155700,231053510,9790,9790,9790,9790,0
|
|
20230907,155600,231053510,9790,9790,9790,9790,0
|
|
20230907,155500,231053510,9790,9790,9790,9790,0
|
|
20230907,155400,231053510,9790,9790,9790,9790,0
|
|
20230907,155300,231053510,9790,9790,9790,9790,0
|
|
20230907,155200,231053510,9790,9790,9790,9790,0
|
|
20230907,155100,231053510,9790,9790,9790,9790,0
|
|
20230907,155000,231053510,9790,9790,9790,9790,0
|
|
20230907,154900,231053510,9790,9790,9790,9790,0
|
|
20230907,154800,231053510,9790,9790,9790,9790,0
|
|
20230907,154700,231053510,9790,9790,9790,9790,0
|
|
20230907,154600,231053510,9790,9790,9790,9790,0
|
|
20230907,154500,231053510,9790,9790,9790,9790,0
|
|
20230907,154400,231053510,9790,9790,9790,9790,0
|
|
20230907,154300,231053510,9790,9790,9790,9790,0
|
|
20230907,154200,231053510,9790,9790,9790,9790,0
|
|
20230907,154100,231053510,9790,9790,9790,9790,0
|
|
20230907,154000,231053510,9790,9790,9790,9790,0
|
|
20230907,153900,231053510,9790,9790,9790,9790,0
|
|
20230907,153800,231053510,9790,9790,9790,9790,0
|
|
20230907,153700,231053510,9790,9790,9790,9790,0
|
|
20230907,153600,231053510,9790,9790,9790,9790,0
|
|
20230907,153500,231053510,9790,9790,9790,9790,0
|
|
20230907,153400,231053510,9790,9790,9790,9790,0
|
|
20230907,153300,231053510,9790,9790,9790,9790,0
|
|
20230907,153200,231053510,9790,9790,9790,9790,0
|
|
20230907,153100,231053510,9790,9790,9790,9790,0
|
|
20230907,153000,231053510,9790,9790,9790,9790,236
|
|
20230907,152900,229898290,9780,9780,9780,9780,0
|
|
20230907,152800,229898290,9780,9780,9780,9780,0
|
|
20230907,152700,229898290,9780,9780,9780,9780,0
|
|
20230907,152600,229898290,9780,9780,9780,9780,0
|
|
20230907,152500,229898290,9780,9780,9780,9780,0
|
|
20230907,152400,229898290,9780,9780,9780,9780,0
|
|
20230907,152300,229898290,9780,9780,9780,9780,0
|
|
20230907,152200,229898290,9780,9780,9780,9780,0
|
|
20230907,152100,229898290,9780,9780,9780,9780,0
|
|
20230907,152000,229898290,9780,9780,9780,9780,0
|
|
20230907,151900,229898290,9780,9770,9780,9700,131
|
|
20230907,151800,228620970,9710,9770,9780,9710,120
|
|
20230907,151700,227448920,9780,9780,9780,9780,0
|
|
20230907,151600,227448920,9780,9780,9780,9780,0
|
|
20230907,151500,227448920,9780,9780,9780,9780,0
|
|
20230907,151400,227448920,9780,9780,9780,9780,0
|
|
20230907,151300,227448920,9780,9780,9780,9780,0
|
|
20230907,151200,227448920,9780,9720,9780,9720,52
|
|
20230907,151100,226942940,9710,9700,9710,9700,98
|
|
20230907,151000,225992320,9710,9720,9720,9710,103
|
|
20230907,150900,224991970,9720,9720,9720,9720,0
|
|
20230907,150800,224991970,9720,9720,9720,9720,0
|
|
20230907,150700,224991970,9720,9720,9720,9720,7
|
|
20230907,150600,224923930,9740,9740,9740,9740,0
|
|
20230907,150500,224923930,9740,9740,9740,9740,0
|
|
20230907,150400,224923930,9740,9740,9740,9740,0
|
|
20230907,150300,224923930,9740,9740,9740,9740,0
|
|
20230907,150200,224923930,9740,9740,9740,9740,21
|
|
20230907,150100,224719390,9730,9730,9730,9730,3
|
|
20230907,150000,224690200,9740,9740,9740,9740,1
|
|
20230907,145900,224680460,9720,9720,9720,9720,201
|
|
20230907,145800,222726740,9740,9740,9740,9740,0
|
|
20230907,145700,222726740,9740,9740,9740,9740,0
|
|
20230907,145600,222726740,9740,9740,9740,9740,0
|
|
20230907,145500,222726740,9740,9740,9740,9740,0
|
|
20230907,145400,222726740,9740,9740,9740,9740,5
|
|
20230907,145300,222678040,9740,9740,9740,9740,0
|
|
20230907,145200,222678040,9740,9740,9740,9740,1
|
|
20230907,145100,222668300,9710,9710,9710,9710,0
|
|
20230907,145000,222668300,9710,9710,9710,9710,2
|
|
20230907,144900,222648880,9720,9720,9720,9720,0
|
|
20230907,144800,222648880,9720,9720,9720,9720,0
|
|
20230907,144700,222648880,9720,9720,9720,9720,270
|
|
20230907,144600,220024480,9740,9740,9740,9740,0
|
|
20230907,144500,220024480,9740,9740,9740,9740,50
|
|
20230907,144400,219537480,9740,9740,9740,9740,0
|
|
20230907,144300,219537480,9740,9740,9740,9740,100
|
|
20230907,144200,218563480,9740,9740,9740,9740,0
|
|
20230907,144100,218563480,9740,9740,9740,9740,1
|
|
20230907,144000,218553740,9730,9730,9730,9730,0
|
|
20230907,143900,218553740,9730,9730,9730,9730,184
|
|
20230907,143800,216763420,9730,9730,9730,9730,0
|
|
20230907,143700,216763420,9730,9730,9730,9730,4
|
|
20230907,143600,216724500,9730,9730,9730,9730,4
|
|
20230907,143500,216685580,9730,9730,9730,9730,10
|
|
20230907,143400,216588280,9730,9730,9730,9730,84
|
|
20230907,143300,215770960,9740,9750,9750,9740,21
|
|
20230907,143200,215566330,9750,9750,9750,9750,0
|
|
20230907,143100,215566330,9750,9750,9750,9750,82
|
|
20230907,143000,214766830,9760,9760,9760,9760,2039
|
|
20230907,142900,194866190,9760,9760,9760,9760,63
|
|
20230907,142800,194251310,9770,9770,9770,9770,0
|
|
20230907,142700,194251310,9770,9770,9770,9770,0
|
|
20230907,142600,194251310,9770,9770,9770,9770,0
|
|
20230907,142500,194251310,9770,9770,9770,9770,0
|
|
20230907,142400,194251310,9770,9770,9770,9770,0
|
|
20230907,142300,194251310,9770,9770,9770,9770,0
|
|
20230907,142200,194251310,9770,9770,9770,9770,49
|
|
20230907,142100,193772580,9760,9760,9760,9760,0
|
|
20230907,142000,193772580,9760,9760,9760,9760,0
|
|
20230907,141900,193772580,9760,9760,9760,9760,0
|
|
20230907,141800,193772580,9760,9760,9760,9760,0
|
|
20230907,141700,193772580,9760,9760,9760,9760,0
|
|
20230907,141600,193772580,9760,9760,9760,9760,0
|
|
20230907,141500,193772580,9760,9760,9760,9760,0
|
|
20230907,141400,193772580,9760,9770,9770,9760,2
|
|
20230907,141300,193753050,9760,9760,9760,9760,0
|
|
20230907,141200,193753050,9760,9760,9760,9760,0
|
|
20230907,141100,193753050,9760,9760,9760,9760,0
|
|
20230907,141000,193753050,9760,9760,9760,9760,0
|
|
20230907,140900,193753050,9760,9760,9760,9760,0
|
|
20230907,140800,193753050,9760,9760,9760,9760,0
|
|
20230907,140700,193753050,9760,9760,9760,9760,0
|
|
20230907,140600,193753050,9760,9760,9760,9760,650
|
|
20230907,140500,187409050,9770,9770,9770,9770,0
|
|
20230907,140400,187409050,9770,9770,9770,9770,0
|
|
20230907,140300,187409050,9770,9770,9770,9770,0
|
|
20230907,140200,187409050,9770,9770,9770,9770,1
|
|
20230907,140100,187399280,9760,9760,9760,9760,513
|
|
20230907,140000,182392400,9770,9770,9770,9770,0
|
|
20230907,135900,182392400,9770,9770,9770,9770,0
|
|
20230907,135800,182392400,9770,9770,9770,9770,29
|
|
20230907,135700,182109070,9770,9770,9770,9770,0
|
|
20230907,135600,182109070,9770,9770,9770,9770,0
|
|
20230907,135500,182109070,9770,9770,9770,9770,0
|
|
20230907,135400,182109070,9770,9770,9770,9770,0
|
|
20230907,135300,182109070,9770,9770,9770,9770,1
|
|
20230907,135200,182099300,9770,9770,9770,9770,100
|
|
20230907,135100,181122300,9760,9760,9760,9760,0
|
|
20230907,135000,181122300,9760,9760,9760,9760,0
|
|
20230907,134900,181122300,9760,9760,9760,9760,0
|
|
20230907,134800,181122300,9760,9770,9770,9760,570
|
|
20230907,134700,175558400,9780,9780,9780,9780,0
|
|
20230907,134600,175558400,9780,9780,9780,9780,0
|
|
20230907,134500,175558400,9780,9780,9780,9780,0
|
|
20230907,134400,175558400,9780,9780,9780,9780,134
|
|
20230907,134300,174247880,9780,9780,9780,9780,0
|
|
20230907,134200,174247880,9780,9780,9780,9780,0
|
|
20230907,134100,174247880,9780,9780,9780,9780,0
|
|
20230907,134000,174247880,9780,9780,9780,9780,0
|
|
20230907,133900,174247880,9780,9790,9790,9780,20
|
|
20230907,133800,174052180,9780,9780,9780,9780,0
|
|
20230907,133700,174052180,9780,9790,9790,9780,61
|
|
20230907,133600,173455500,9800,9800,9800,9800,0
|
|
20230907,133500,173455500,9800,9800,9800,9800,0
|
|
20230907,133400,173455500,9800,9800,9800,9800,0
|
|
20230907,133300,173455500,9800,9800,9800,9800,0
|
|
20230907,133200,173455500,9800,9800,9800,9800,0
|
|
20230907,133100,173455500,9800,9800,9800,9800,0
|
|
20230907,133000,173455500,9800,9800,9800,9800,20
|
|
20230907,132900,173259500,9800,9800,9800,9780,476
|
|
20230907,132800,168602710,9800,9800,9800,9800,10
|
|
20230907,132700,168504710,9800,9800,9800,9800,0
|
|
20230907,132600,168504710,9800,9800,9800,9800,0
|
|
20230907,132500,168504710,9800,9800,9800,9800,19
|
|
20230907,132400,168318510,9800,9800,9800,9800,15
|
|
20230907,132300,168171510,9800,9800,9800,9800,20
|
|
20230907,132200,167975510,9800,9800,9800,9800,30
|
|
20230907,132100,167681510,9790,9790,9790,9790,0
|
|
20230907,132000,167681510,9790,9790,9790,9790,0
|
|
20230907,131900,167681510,9790,9790,9790,9790,6
|
|
20230907,131800,167622770,9800,9800,9800,9800,100
|
|
20230907,131700,166642770,9830,9830,9830,9830,10
|
|
20230907,131600,166544470,9830,9830,9830,9830,0
|
|
20230907,131500,166544470,9830,9830,9830,9830,1
|
|
20230907,131400,166534640,9800,9830,9830,9800,51
|
|
20230907,131300,166034810,9800,9810,9810,9800,50
|
|
20230907,131200,165544440,9810,9830,9830,9810,151
|
|
20230907,131100,164063110,9830,9830,9830,9830,0
|
|
20230907,131000,164063110,9830,9830,9830,9830,0
|
|
20230907,130900,164063110,9830,9830,9830,9830,0
|
|
20230907,130800,164063110,9830,9820,9830,9820,473
|
|
20230907,130700,159416710,9820,9820,9820,9820,0
|
|
20230907,130600,159416710,9820,9820,9820,9820,0
|
|
20230907,130500,159416710,9820,9820,9820,9820,0
|
|
20230907,130400,159416710,9820,9820,9820,9820,0
|
|
20230907,130300,159416710,9820,9820,9820,9820,9
|
|
20230907,130200,159328330,9810,9810,9810,9810,0
|
|
20230907,130100,159328330,9810,9810,9810,9810,33
|
|
20230907,130000,159004600,9800,9800,9800,9800,0
|
|
20230907,125900,159004600,9800,9800,9800,9800,6
|
|
20230907,125800,158945800,9800,9800,9800,9800,0
|
|
20230907,125700,158945800,9800,9800,9800,9800,0
|
|
20230907,125600,158945800,9800,9800,9800,9800,0
|
|
20230907,125500,158945800,9800,9800,9800,9800,0
|
|
20230907,125400,158945800,9800,9800,9800,9800,0
|
|
20230907,125300,158945800,9800,9800,9800,9800,0
|
|
20230907,125200,158945800,9800,9800,9800,9800,50
|
|
20230907,125100,158455800,9810,9810,9810,9810,0
|
|
20230907,125000,158455800,9810,9810,9810,9810,0
|
|
20230907,124900,158455800,9810,9810,9810,9810,20
|
|
20230907,124800,158259600,9800,9800,9800,9800,0
|
|
20230907,124700,158259600,9800,9800,9800,9800,0
|
|
20230907,124600,158259600,9800,9800,9800,9800,10
|
|
20230907,124500,158161600,9800,9800,9800,9800,0
|
|
20230907,124400,158161600,9800,9800,9800,9800,0
|
|
20230907,124300,158161600,9800,9800,9800,9800,37
|
|
20230907,124200,157799000,9800,9800,9800,9800,0
|
|
20230907,124100,157799000,9800,9800,9800,9800,0
|
|
20230907,124000,157799000,9800,9800,9800,9800,0
|
|
20230907,123900,157799000,9800,9800,9800,9800,2
|
|
20230907,123800,157779400,9800,9800,9800,9800,0
|
|
20230907,123700,157779400,9800,9800,9800,9800,0
|
|
20230907,123600,157779400,9800,9800,9800,9800,0
|
|
20230907,123500,157779400,9800,9800,9800,9800,0
|
|
20230907,123400,157779400,9800,9800,9800,9800,0
|
|
20230907,123300,157779400,9800,9800,9800,9800,0
|
|
20230907,123200,157779400,9800,9800,9800,9800,0
|
|
20230907,123100,157779400,9800,9800,9800,9800,0
|
|
20230907,123000,157779400,9800,9800,9800,9800,0
|
|
20230907,122900,157779400,9800,9800,9800,9800,0
|
|
20230907,122800,157779400,9800,9800,9800,9800,0
|
|
20230907,122700,157779400,9800,9800,9800,9800,0
|
|
20230907,122600,157779400,9800,9800,9800,9800,0
|
|
20230907,122500,157779400,9800,9800,9800,9800,0
|
|
20230907,122400,157779400,9800,9800,9800,9800,0
|
|
20230907,122300,157779400,9800,9800,9800,9800,4
|
|
20230907,122200,157740200,9760,9760,9760,9760,0
|
|
20230907,122100,157740200,9760,9760,9760,9760,0
|
|
20230907,122000,157740200,9760,9760,9760,9760,0
|
|
20230907,121900,157740200,9760,9760,9760,9760,0
|
|
20230907,121800,157740200,9760,9760,9760,9760,0
|
|
20230907,121700,157740200,9760,9760,9760,9760,0
|
|
20230907,121600,157740200,9760,9760,9760,9760,0
|
|
20230907,121500,157740200,9760,9770,9770,9760,1206
|
|
20230907,121400,145962860,9770,9770,9770,9770,0
|
|
20230907,121300,145962860,9770,9770,9770,9770,0
|
|
20230907,121200,145962860,9770,9770,9770,9770,0
|
|
20230907,121100,145962860,9770,9770,9770,9770,0
|
|
20230907,121000,145962860,9770,9770,9770,9770,0
|
|
20230907,120900,145962860,9770,9780,9780,9770,27
|
|
20230907,120800,145699060,9800,9800,9800,9800,30
|
|
20230907,120700,145405060,9810,9810,9810,9810,0
|
|
20230907,120600,145405060,9810,9810,9810,9810,0
|
|
20230907,120500,145405060,9810,9810,9810,9810,0
|
|
20230907,120400,145405060,9810,9810,9810,9810,0
|
|
20230907,120300,145405060,9810,9810,9810,9810,0
|
|
20230907,120200,145405060,9810,9810,9810,9810,0
|
|
20230907,120100,145405060,9810,9810,9810,9810,0
|
|
20230907,120000,145405060,9810,9810,9810,9810,0
|
|
20230907,115900,145405060,9810,9810,9810,9810,0
|
|
20230907,115800,145405060,9810,9810,9810,9810,0
|
|
20230907,115700,145405060,9810,9810,9810,9810,0
|
|
20230907,115600,145405060,9810,9810,9810,9810,0
|
|
20230907,115500,145405060,9810,9810,9810,9810,0
|
|
20230907,115400,145405060,9810,9810,9810,9810,0
|
|
20230907,115300,145405060,9810,9810,9810,9810,0
|
|
20230907,115200,145405060,9810,9810,9810,9810,0
|
|
20230907,115100,145405060,9810,9810,9810,9810,0
|
|
20230907,115000,145405060,9810,9810,9810,9810,0
|
|
20230907,114900,145405060,9810,9810,9810,9810,0
|
|
20230907,114800,145405060,9810,9810,9810,9810,0
|
|
20230907,114700,145405060,9810,9810,9810,9810,0
|
|
20230907,114600,145405060,9810,9810,9810,9810,0
|
|
20230907,114500,145405060,9810,9810,9810,9810,0
|
|
20230907,114400,145405060,9810,9810,9810,9810,0
|
|
20230907,114300,145405060,9810,9810,9810,9810,1
|
|
20230907,114200,145395250,9760,9760,9760,9760,0
|
|
20230907,114100,145395250,9760,9760,9760,9760,0
|
|
20230907,114000,145395250,9760,9760,9760,9760,0
|
|
20230907,113900,145395250,9760,9780,9780,9760,113
|
|
20230907,113800,144291650,9770,9770,9770,9770,0
|
|
20230907,113700,144291650,9770,9770,9770,9770,0
|
|
20230907,113600,144291650,9770,9770,9770,9770,0
|
|
20230907,113500,144291650,9770,9780,9780,9760,442
|
|
20230907,113400,139976380,9770,9770,9770,9770,0
|
|
20230907,113300,139976380,9770,9770,9770,9770,0
|
|
20230907,113200,139976380,9770,9770,9770,9770,0
|
|
20230907,113100,139976380,9770,9770,9770,9770,0
|
|
20230907,113000,139976380,9770,9770,9770,9770,0
|
|
20230907,112900,139976380,9770,9770,9770,9770,0
|
|
20230907,112800,139976380,9770,9770,9770,9770,0
|
|
20230907,112700,139976380,9770,9790,9790,9770,212
|
|
20230907,112600,137904000,9810,9810,9810,9810,100
|
|
20230907,112500,136923000,9800,9800,9800,9800,0
|
|
20230907,112400,136923000,9800,9800,9800,9800,6
|
|
20230907,112300,136864200,9800,9800,9800,9800,0
|
|
20230907,112200,136864200,9800,9800,9800,9800,0
|
|
20230907,112100,136864200,9800,9800,9800,9800,4
|
|
20230907,112000,136825000,9770,9770,9770,9770,0
|
|
20230907,111900,136825000,9770,9770,9770,9770,0
|
|
20230907,111800,136825000,9770,9770,9770,9770,0
|
|
20230907,111700,136825000,9770,9770,9770,9770,0
|
|
20230907,111600,136825000,9770,9770,9770,9770,0
|
|
20230907,111500,136825000,9770,9770,9770,9770,0
|
|
20230907,111400,136825000,9770,9770,9770,9770,0
|
|
20230907,111300,136825000,9770,9770,9770,9770,0
|
|
20230907,111200,136825000,9770,9770,9770,9770,1
|
|
20230907,111100,136815230,9770,9770,9770,9770,1
|
|
20230907,111000,136805460,9770,9770,9770,9770,0
|
|
20230907,110900,136805460,9770,9770,9770,9770,30
|
|
20230907,110800,136512360,9760,9760,9760,9760,0
|
|
20230907,110700,136512360,9760,9800,9800,9760,500
|
|
20230907,110600,131630960,9800,9800,9800,9800,0
|
|
20230907,110500,131630960,9800,9800,9800,9800,0
|
|
20230907,110400,131630960,9800,9800,9800,9800,0
|
|
20230907,110300,131630960,9800,9800,9800,9800,100
|
|
20230907,110200,130650960,9820,9820,9820,9800,502
|
|
20230907,110100,125731320,9810,9800,9810,9800,61
|
|
20230907,110000,125133020,9800,9800,9800,9800,698
|
|
20230907,105900,118292620,9800,9800,9800,9800,0
|
|
20230907,105800,118292620,9800,9800,9800,9800,0
|
|
20230907,105700,118292620,9800,9800,9800,9800,0
|
|
20230907,105600,118292620,9800,9800,9800,9800,160
|
|
20230907,105500,116724620,9800,9800,9800,9800,0
|
|
20230907,105400,116724620,9800,9800,9800,9800,0
|
|
20230907,105300,116724620,9800,9800,9800,9800,0
|
|
20230907,105200,116724620,9800,9800,9800,9800,0
|
|
20230907,105100,116724620,9800,9800,9800,9800,412
|
|
20230907,105000,112687020,9800,9800,9800,9800,0
|
|
20230907,104900,112687020,9800,9800,9800,9800,0
|
|
20230907,104800,112687020,9800,9800,9800,9800,52
|
|
20230907,104700,112177420,9800,9800,9800,9800,0
|
|
20230907,104600,112177420,9800,9800,9800,9800,58
|
|
20230907,104500,111609020,9800,9800,9800,9800,2058
|
|
20230907,104400,91440620,9800,9800,9800,9800,684
|
|
20230907,104300,84737420,9800,9800,9800,9800,302
|
|
20230907,104200,81777820,9800,9800,9800,9800,0
|
|
20230907,104100,81777820,9800,9800,9800,9800,0
|
|
20230907,104000,81777820,9800,9800,9800,9800,1
|
|
20230907,103900,81768020,9810,9770,9810,9700,629
|
|
20230907,103800,75641730,9760,9760,9760,9760,264
|
|
20230907,103700,73065090,9760,9760,9760,9760,0
|
|
20230907,103600,73065090,9760,9790,9790,9760,5
|
|
20230907,103500,73016260,9830,9830,9830,9830,1
|
|
20230907,103400,73006430,9790,9790,9790,9790,0
|
|
20230907,103300,73006430,9790,9790,9790,9790,0
|
|
20230907,103200,73006430,9790,9880,9880,9790,2123
|
|
20230907,103100,52186950,9830,9830,9830,9830,0
|
|
20230907,103000,52186950,9830,9830,9830,9830,0
|
|
20230907,102900,52186950,9830,9830,9830,9830,0
|
|
20230907,102800,52186950,9830,9830,9830,9830,0
|
|
20230907,102700,52186950,9830,9830,9830,9830,0
|
|
20230907,102600,52186950,9830,9830,9830,9830,0
|
|
20230907,102500,52186950,9830,9830,9830,9830,0
|
|
20230907,102400,52186950,9830,9830,9830,9830,0
|
|
20230907,102300,52186950,9830,9830,9830,9830,0
|
|
20230907,102200,52186950,9830,9840,9840,9830,18
|
|
20230907,102100,52010000,9890,9890,9890,9890,18
|
|
20230907,102000,51831980,9890,9890,9890,9890,3
|
|
20230907,101900,51802310,9940,9940,9940,9940,0
|
|
20230907,101800,51802310,9940,9940,9940,9940,0
|
|
20230907,101700,51802310,9940,9940,9940,9940,0
|
|
20230907,101600,51802310,9940,9890,9940,9890,40
|
|
20230907,101500,51406180,9890,9890,9890,9890,0
|
|
20230907,101400,51406180,9890,9890,9890,9890,0
|
|
20230907,101300,51406180,9890,9890,9890,9890,10
|
|
20230907,101200,51307280,9890,9890,9890,9890,1
|
|
20230907,101100,51297390,9830,9830,9830,9830,0
|
|
20230907,101000,51297390,9830,9830,9830,9830,0
|
|
20230907,100900,51297390,9830,9830,9830,9830,0
|
|
20230907,100800,51297390,9830,9830,9830,9830,0
|
|
20230907,100700,51297390,9830,9830,9830,9830,0
|
|
20230907,100600,51297390,9830,9830,9830,9830,220
|
|
20230907,100500,49134790,9820,9820,9820,9820,0
|
|
20230907,100400,49134790,9820,9810,9820,9810,9
|
|
20230907,100300,49046490,9810,9810,9810,9810,33
|
|
20230907,100200,48722760,9810,9810,9810,9810,191
|
|
20230907,100100,46849050,9830,9810,9830,9800,722
|
|
20230907,100000,39768550,9830,9830,9830,9830,0
|
|
20230907,095900,39768550,9830,9830,9830,9830,0
|
|
20230907,095800,39768550,9830,9800,9830,9800,3
|
|
20230907,095700,39739090,9840,9840,9840,9840,0
|
|
20230907,095600,39739090,9840,9840,9840,9840,1
|
|
20230907,095500,39729250,9830,9800,9830,9800,27
|
|
20230907,095400,39464620,9820,9810,9820,9810,11
|
|
20230907,095300,39356700,9800,9820,9820,9800,144
|
|
20230907,095200,37945050,9820,9820,9820,9820,120
|
|
20230907,095100,36766650,9820,9820,9820,9820,0
|
|
20230907,095000,36766650,9820,9830,9830,9820,751
|
|
20230907,094900,29390820,9870,9860,9870,9830,1247
|
|
20230907,094800,17104360,9870,9870,9870,9870,19
|
|
20230907,094700,16916830,9880,9880,9880,9880,0
|
|
20230907,094600,16916830,9880,9880,9880,9880,29
|
|
20230907,094500,16630310,9880,9880,9880,9880,0
|
|
20230907,094400,16630310,9880,9880,9880,9880,0
|
|
20230907,094300,16630310,9880,9880,9880,9880,0
|
|
20230907,094200,16630310,9880,9880,9880,9880,0
|
|
20230907,094100,16630310,9880,9880,9880,9880,17
|
|
20230907,094000,16462350,9880,9880,9880,9880,0
|
|
20230907,093900,16462350,9880,9880,9880,9880,5
|
|
20230907,093800,16412950,9880,9880,9880,9880,0
|
|
20230907,093700,16412950,9880,9920,9920,9880,56
|
|
20230907,093600,15858960,9930,9930,9930,9930,0
|
|
20230907,093500,15858960,9930,9930,9930,9930,0
|
|
20230907,093400,15858960,9930,9930,9930,9930,3
|
|
20230907,093300,15829170,9960,9960,9960,9960,0
|
|
20230907,093200,15829170,9960,9960,9960,9960,0
|
|
20230907,093100,15829170,9960,9940,9960,9940,10
|
|
20230907,093000,15729670,9920,9920,9920,9920,54
|
|
20230907,092900,15193990,9920,9920,9920,9920,0
|
|
20230907,092800,15193990,9920,9920,9920,9920,0
|
|
20230907,092700,15193990,9920,9920,9920,9920,2
|
|
20230907,092600,15174150,9920,9920,9920,9920,2
|
|
20230907,092500,15154310,9920,9920,9920,9920,1
|
|
20230907,092400,15144390,9920,9920,9920,9920,1
|
|
20230907,092300,15134470,9920,9920,9920,9920,74
|
|
20230907,092200,14400390,9920,9920,9920,9920,30
|
|
20230907,092100,14102790,9910,9910,9910,9910,0
|
|
20230907,092000,14102790,9910,9910,9910,9910,0
|
|
20230907,091900,14102790,9910,9920,9920,9910,3
|
|
20230907,091800,14073040,9910,9910,9910,9910,0
|
|
20230907,091700,14073040,9910,9910,9910,9910,0
|
|
20230907,091600,14073040,9910,9860,9910,9860,13
|
|
20230907,091500,13944360,9860,9860,9860,9860,0
|
|
20230907,091400,13944360,9860,9870,9870,9860,117
|
|
20230907,091300,12790720,9850,9900,9900,9850,722
|
|
20230907,091200,5668710,9900,9900,9900,9900,0
|
|
20230907,091100,5668710,9900,9900,9900,9900,100
|
|
20230907,091000,4678710,9900,9900,9900,9900,20
|
|
20230907,090900,4480710,9900,9910,9910,9900,173
|
|
20230907,090800,2767810,9910,9960,9960,9910,139
|
|
20230907,090700,1390030,9970,9980,9980,9970,2
|
|
20230907,090600,1370080,9950,9940,9950,9940,13
|
|
20230907,090500,1240800,9930,9930,9930,9930,10
|
|
20230907,090400,1141500,9900,9920,9920,9900,100
|
|
20230907,090300,150750,10050,10050,10050,10050,0
|
|
20230907,090200,150750,10050,10050,10050,10050,0
|
|
20230907,090100,150750,10050,10050,10050,10050,0
|
|
20230907,090000,150750,10050,10050,10050,10050,15
|