578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183500,427669480,9730,9730,9730,9730,414
|
|
20230907,183400,427669480,9730,9730,9730,9730,0
|
|
20230907,183300,427669480,9730,9730,9730,9730,0
|
|
20230907,183200,427669480,9730,9730,9730,9730,0
|
|
20230907,183100,427669480,9730,9730,9730,9730,0
|
|
20230907,183000,427669480,9730,9730,9730,9730,0
|
|
20230907,182900,427669480,9730,9730,9730,9730,0
|
|
20230907,182800,427669480,9730,9730,9730,9730,0
|
|
20230907,182700,427669480,9730,9730,9730,9730,0
|
|
20230907,182600,427669480,9730,9730,9730,9730,0
|
|
20230907,182500,427669480,9730,9730,9730,9730,0
|
|
20230907,182400,427669480,9730,9730,9730,9730,0
|
|
20230907,182300,427669480,9730,9730,9730,9730,0
|
|
20230907,182200,427669480,9730,9730,9730,9730,0
|
|
20230907,182100,427669480,9730,9730,9730,9730,0
|
|
20230907,182000,427669480,9730,9730,9730,9730,0
|
|
20230907,181900,427669480,9730,9730,9730,9730,0
|
|
20230907,181800,427669480,9730,9730,9730,9730,0
|
|
20230907,181700,427669480,9730,9730,9730,9730,0
|
|
20230907,181600,427669480,9730,9730,9730,9730,0
|
|
20230907,181500,427669480,9730,9730,9730,9730,0
|
|
20230907,181400,427669480,9730,9730,9730,9730,0
|
|
20230907,181300,427669480,9730,9730,9730,9730,0
|
|
20230907,181200,427669480,9730,9730,9730,9730,0
|
|
20230907,181100,427669480,9730,9730,9730,9730,0
|
|
20230907,181000,427669480,9730,9730,9730,9730,0
|
|
20230907,180900,427669480,9730,9730,9730,9730,0
|
|
20230907,180800,427669480,9730,9730,9730,9730,0
|
|
20230907,180700,427669480,9730,9730,9730,9730,0
|
|
20230907,180600,427669480,9730,9730,9730,9730,0
|
|
20230907,180500,427669480,9730,9730,9730,9730,414
|
|
20230907,180400,427669480,9730,9730,9730,9730,0
|
|
20230907,180300,427669480,9730,9730,9730,9730,0
|
|
20230907,180200,427669480,9730,9730,9730,9730,0
|
|
20230907,180100,427669480,9730,9730,9730,9730,0
|
|
20230907,180000,427669480,9730,9730,9730,9730,0
|
|
20230907,175900,427669480,9730,9730,9730,9730,0
|
|
20230907,175800,427669480,9730,9730,9730,9730,0
|
|
20230907,175700,427669480,9730,9730,9730,9730,0
|
|
20230907,175600,427669480,9730,9730,9730,9730,0
|
|
20230907,175500,427669480,9730,9730,9730,9730,0
|
|
20230907,175400,427669480,9730,9730,9730,9730,0
|
|
20230907,175300,427669480,9730,9730,9730,9730,0
|
|
20230907,175200,427669480,9730,9730,9730,9730,0
|
|
20230907,175100,427669480,9730,9730,9730,9730,0
|
|
20230907,175000,427669480,9730,9730,9730,9730,0
|
|
20230907,174900,427669480,9730,9730,9730,9730,0
|
|
20230907,174800,427669480,9730,9730,9730,9730,0
|
|
20230907,174700,427669480,9730,9730,9730,9730,0
|
|
20230907,174600,427669480,9730,9730,9730,9730,0
|
|
20230907,174500,427669480,9730,9730,9730,9730,0
|
|
20230907,174400,427669480,9730,9730,9730,9730,0
|
|
20230907,174300,427669480,9730,9730,9730,9730,0
|
|
20230907,174200,427669480,9730,9730,9730,9730,0
|
|
20230907,174100,427669480,9730,9730,9730,9730,0
|
|
20230907,174000,427669480,9730,9730,9730,9730,0
|
|
20230907,173900,427669480,9730,9730,9730,9730,0
|
|
20230907,173800,427669480,9730,9730,9730,9730,0
|
|
20230907,173700,427669480,9730,9730,9730,9730,0
|
|
20230907,173600,427669480,9730,9730,9730,9730,0
|
|
20230907,173500,427669480,9730,9730,9730,9730,414
|
|
20230907,173400,427669480,9730,9730,9730,9730,0
|
|
20230907,173300,427669480,9730,9730,9730,9730,0
|
|
20230907,173200,427669480,9730,9730,9730,9730,0
|
|
20230907,173100,427669480,9730,9730,9730,9730,0
|
|
20230907,173000,427669480,9730,9730,9730,9730,0
|
|
20230907,172900,427669480,9730,9730,9730,9730,0
|
|
20230907,172800,427669480,9730,9730,9730,9730,0
|
|
20230907,172700,427669480,9730,9730,9730,9730,0
|
|
20230907,172600,427669480,9730,9730,9730,9730,0
|
|
20230907,172500,427669480,9730,9730,9730,9730,0
|
|
20230907,172400,427669480,9730,9730,9730,9730,0
|
|
20230907,172300,427669480,9730,9730,9730,9730,0
|
|
20230907,172200,427669480,9730,9730,9730,9730,0
|
|
20230907,172100,427669480,9730,9730,9730,9730,0
|
|
20230907,172000,427669480,9730,9730,9730,9730,0
|
|
20230907,171900,427669480,9730,9730,9730,9730,0
|
|
20230907,171800,427669480,9730,9730,9730,9730,0
|
|
20230907,171700,427669480,9730,9730,9730,9730,0
|
|
20230907,171600,427669480,9730,9730,9730,9730,0
|
|
20230907,171500,427669480,9730,9730,9730,9730,0
|
|
20230907,171400,427669480,9730,9730,9730,9730,0
|
|
20230907,171300,427669480,9730,9730,9730,9730,0
|
|
20230907,171200,427669480,9730,9730,9730,9730,0
|
|
20230907,171100,427669480,9730,9730,9730,9730,0
|
|
20230907,171000,427669480,9730,9730,9730,9730,0
|
|
20230907,170900,427669480,9730,9730,9730,9730,0
|
|
20230907,170800,427669480,9730,9730,9730,9730,0
|
|
20230907,170700,427669480,9730,9730,9730,9730,0
|
|
20230907,170600,427669480,9730,9730,9730,9730,0
|
|
20230907,170500,427669480,9730,9730,9730,9730,414
|
|
20230907,170400,427669480,9730,9730,9730,9730,0
|
|
20230907,170300,427669480,9730,9730,9730,9730,0
|
|
20230907,170200,427669480,9730,9730,9730,9730,0
|
|
20230907,170100,427669480,9730,9730,9730,9730,0
|
|
20230907,170000,427669480,9730,9730,9730,9730,0
|
|
20230907,165900,427669480,9730,9730,9730,9730,0
|
|
20230907,165800,427669480,9730,9730,9730,9730,0
|
|
20230907,165700,427669480,9730,9730,9730,9730,0
|
|
20230907,165600,427669480,9730,9730,9730,9730,0
|
|
20230907,165500,427669480,9730,9730,9730,9730,0
|
|
20230907,165400,427669480,9730,9730,9730,9730,0
|
|
20230907,165300,427669480,9730,9730,9730,9730,0
|
|
20230907,165200,427669480,9730,9730,9730,9730,0
|
|
20230907,165100,427669480,9730,9730,9730,9730,0
|
|
20230907,165000,427669480,9730,9730,9730,9730,0
|
|
20230907,164900,427669480,9730,9730,9730,9730,0
|
|
20230907,164800,427669480,9730,9730,9730,9730,0
|
|
20230907,164700,427669480,9730,9730,9730,9730,0
|
|
20230907,164600,427669480,9730,9730,9730,9730,0
|
|
20230907,164500,427669480,9730,9730,9730,9730,0
|
|
20230907,164400,427669480,9730,9730,9730,9730,0
|
|
20230907,164300,427669480,9730,9730,9730,9730,0
|
|
20230907,164200,427669480,9730,9730,9730,9730,0
|
|
20230907,164100,427669480,9730,9730,9730,9730,0
|
|
20230907,164000,427669480,9730,9730,9730,9730,0
|
|
20230907,163900,427669480,9730,9730,9730,9730,0
|
|
20230907,163800,427669480,9730,9730,9730,9730,0
|
|
20230907,163700,427669480,9730,9730,9730,9730,0
|
|
20230907,163600,427669480,9730,9730,9730,9730,0
|
|
20230907,163500,427669480,9730,9730,9730,9730,414
|
|
20230907,163400,427669480,9730,9730,9730,9730,0
|
|
20230907,163300,427669480,9730,9730,9730,9730,0
|
|
20230907,163200,427669480,9730,9730,9730,9730,0
|
|
20230907,163100,427669480,9730,9730,9730,9730,0
|
|
20230907,163000,427669480,9730,9730,9730,9730,0
|
|
20230907,162900,427669480,9730,9730,9730,9730,0
|
|
20230907,162800,427669480,9730,9730,9730,9730,0
|
|
20230907,162700,427669480,9730,9730,9730,9730,0
|
|
20230907,162600,427669480,9730,9730,9730,9730,0
|
|
20230907,162500,427669480,9730,9730,9730,9730,0
|
|
20230907,162400,427669480,9730,9730,9730,9730,0
|
|
20230907,162300,427669480,9730,9730,9730,9730,0
|
|
20230907,162200,427669480,9730,9730,9730,9730,0
|
|
20230907,162100,427669480,9730,9730,9730,9730,0
|
|
20230907,162000,427669480,9730,9730,9730,9730,0
|
|
20230907,161900,427669480,9730,9730,9730,9730,0
|
|
20230907,161800,427669480,9730,9730,9730,9730,0
|
|
20230907,161700,427669480,9730,9730,9730,9730,0
|
|
20230907,161600,427669480,9730,9730,9730,9730,0
|
|
20230907,161500,427669480,9730,9730,9730,9730,0
|
|
20230907,161400,427669480,9730,9730,9730,9730,0
|
|
20230907,161300,427669480,9730,9730,9730,9730,0
|
|
20230907,161200,427669480,9730,9730,9730,9730,0
|
|
20230907,161100,427669480,9730,9730,9730,9730,0
|
|
20230907,161000,427669480,9730,9730,9730,9730,0
|
|
20230907,160900,427669480,9730,9730,9730,9730,0
|
|
20230907,160800,427669480,9730,9730,9730,9730,0
|
|
20230907,160700,427669480,9730,9730,9730,9730,0
|
|
20230907,160600,427669480,9730,9730,9730,9730,0
|
|
20230907,160500,427669480,9730,9730,9730,9730,414
|
|
20230907,160400,427669480,9730,9730,9730,9730,0
|
|
20230907,160300,427669480,9730,9730,9730,9730,0
|
|
20230907,160200,427669480,9730,9730,9730,9730,0
|
|
20230907,160100,427669480,9730,9730,9730,9730,0
|
|
20230907,160000,427669480,9730,9730,9730,9730,0
|
|
20230907,155900,427669480,9730,9730,9730,9730,0
|
|
20230907,155800,427669480,9730,9730,9730,9730,0
|
|
20230907,155700,427669480,9730,9730,9730,9730,0
|
|
20230907,155600,427669480,9730,9730,9730,9730,0
|
|
20230907,155500,427669480,9730,9730,9730,9730,0
|
|
20230907,155400,427669480,9730,9730,9730,9730,0
|
|
20230907,155300,427669480,9730,9730,9730,9730,0
|
|
20230907,155200,427669480,9730,9730,9730,9730,0
|
|
20230907,155100,427669480,9730,9730,9730,9730,0
|
|
20230907,155000,427669480,9730,9730,9730,9730,0
|
|
20230907,154900,427669480,9730,9730,9730,9730,0
|
|
20230907,154800,427669480,9730,9730,9730,9730,0
|
|
20230907,154700,427669480,9730,9730,9730,9730,0
|
|
20230907,154600,427669480,9730,9730,9730,9730,0
|
|
20230907,154500,427669480,9730,9730,9730,9730,0
|
|
20230907,154400,427669480,9730,9730,9730,9730,0
|
|
20230907,154300,427669480,9730,9730,9730,9730,0
|
|
20230907,154200,427669480,9730,9730,9730,9730,0
|
|
20230907,154100,427669480,9730,9730,9730,9730,0
|
|
20230907,154000,427669480,9730,9730,9730,9730,0
|
|
20230907,153900,427669480,9730,9730,9730,9730,0
|
|
20230907,153800,427669480,9730,9730,9730,9730,0
|
|
20230907,153700,427669480,9730,9730,9730,9730,0
|
|
20230907,153600,427669480,9730,9730,9730,9730,0
|
|
20230907,153500,427669480,9730,9730,9730,9730,414
|
|
20230907,153400,427669480,9730,9730,9730,9730,0
|
|
20230907,153300,427669480,9730,9730,9730,9730,0
|
|
20230907,153200,427669480,9730,9730,9730,9730,0
|
|
20230907,153100,427669480,9730,9730,9730,9730,0
|
|
20230907,153000,427669480,9730,9730,9730,9730,414
|
|
20230907,152900,423641260,9720,9720,9720,9720,0
|
|
20230907,152800,423641260,9720,9720,9720,9720,0
|
|
20230907,152700,423641260,9720,9720,9720,9720,0
|
|
20230907,152600,423641260,9720,9720,9720,9720,0
|
|
20230907,152500,423641260,9720,9720,9720,9720,0
|
|
20230907,152400,423641260,9720,9720,9720,9720,0
|
|
20230907,152300,423641260,9720,9720,9720,9720,0
|
|
20230907,152200,423641260,9720,9720,9720,9720,0
|
|
20230907,152100,423641260,9720,9720,9720,9720,0
|
|
20230907,152000,423641260,9720,9720,9720,9720,0
|
|
20230907,151900,423641260,9720,9720,9720,9720,210
|
|
20230907,151800,421600060,9720,9740,9740,9720,283
|
|
20230907,151700,418845640,9740,9720,9740,9720,1011
|
|
20230907,151600,408999660,9720,9720,9720,9720,35
|
|
20230907,151500,408659460,9720,9730,9730,9720,2909
|
|
20230907,151400,380382660,9730,9740,9740,9730,99
|
|
20230907,151300,379418700,9730,9730,9730,9730,0
|
|
20230907,151200,379418700,9730,9730,9730,9730,70
|
|
20230907,151100,378737600,9730,9750,9750,9730,3668
|
|
20230907,151000,343032780,9740,9740,9740,9740,0
|
|
20230907,150900,343032780,9740,9740,9740,9740,0
|
|
20230907,150800,343032780,9740,9740,9740,9740,14
|
|
20230907,150700,342896420,9740,9740,9740,9740,0
|
|
20230907,150600,342896420,9740,9740,9740,9740,0
|
|
20230907,150500,342896420,9740,9740,9740,9740,11
|
|
20230907,150400,342789280,9740,9740,9740,9740,0
|
|
20230907,150300,342789280,9740,9740,9740,9740,0
|
|
20230907,150200,342789280,9740,9740,9740,9740,0
|
|
20230907,150100,342789280,9740,9740,9740,9740,0
|
|
20230907,150000,342789280,9740,9770,9770,9740,2
|
|
20230907,145900,342769770,9770,9780,9780,9770,78
|
|
20230907,145800,342007440,9780,9780,9780,9780,0
|
|
20230907,145700,342007440,9780,9780,9780,9780,125
|
|
20230907,145600,340784940,9780,9780,9780,9780,0
|
|
20230907,145500,340784940,9780,9780,9780,9780,0
|
|
20230907,145400,340784940,9780,9780,9780,9780,0
|
|
20230907,145300,340784940,9780,9780,9780,9780,0
|
|
20230907,145200,340784940,9780,9780,9780,9780,1
|
|
20230907,145100,340775160,9740,9740,9740,9740,41
|
|
20230907,145000,340375820,9740,9740,9740,9740,0
|
|
20230907,144900,340375820,9740,9740,9740,9740,5
|
|
20230907,144800,340327120,9740,9740,9740,9740,0
|
|
20230907,144700,340327120,9740,9740,9740,9740,0
|
|
20230907,144600,340327120,9740,9740,9740,9740,0
|
|
20230907,144500,340327120,9740,9740,9740,9740,12
|
|
20230907,144400,340210240,9780,9780,9780,9780,0
|
|
20230907,144300,340210240,9780,9780,9780,9780,0
|
|
20230907,144200,340210240,9780,9780,9780,9780,0
|
|
20230907,144100,340210240,9780,9780,9780,9780,1
|
|
20230907,144000,340200460,9780,9780,9780,9780,70
|
|
20230907,143900,339515860,9780,9780,9780,9780,306
|
|
20230907,143800,336523180,9780,9780,9780,9780,0
|
|
20230907,143700,336523180,9780,9780,9780,9780,40
|
|
20230907,143600,336131980,9780,9780,9780,9780,0
|
|
20230907,143500,336131980,9780,9780,9780,9780,0
|
|
20230907,143400,336131980,9780,9780,9780,9780,16
|
|
20230907,143300,335975500,9780,9780,9780,9780,0
|
|
20230907,143200,335975500,9780,9780,9780,9780,0
|
|
20230907,143100,335975500,9780,9780,9780,9780,500
|
|
20230907,143000,331085500,9730,9760,9770,9730,534
|
|
20230907,142900,325882950,9760,9760,9760,9760,1
|
|
20230907,142800,325873190,9760,9760,9760,9760,0
|
|
20230907,142700,325873190,9760,9760,9760,9760,0
|
|
20230907,142600,325873190,9760,9760,9760,9760,0
|
|
20230907,142500,325873190,9760,9760,9760,9760,0
|
|
20230907,142400,325873190,9760,9760,9760,9760,0
|
|
20230907,142300,325873190,9760,9760,9760,9760,0
|
|
20230907,142200,325873190,9760,9760,9760,9760,0
|
|
20230907,142100,325873190,9760,9760,9760,9760,8
|
|
20230907,142000,325795110,9760,9760,9760,9760,0
|
|
20230907,141900,325795110,9760,9760,9760,9760,0
|
|
20230907,141800,325795110,9760,9760,9760,9760,4
|
|
20230907,141700,325756070,9740,9740,9740,9740,51
|
|
20230907,141600,325259330,9730,9750,9750,9730,400
|
|
20230907,141500,321366260,9750,9750,9750,9750,0
|
|
20230907,141400,321366260,9750,9750,9750,9750,0
|
|
20230907,141300,321366260,9750,9750,9750,9750,10
|
|
20230907,141200,321268760,9760,9760,9760,9760,30
|
|
20230907,141100,320975960,9740,9740,9740,9740,0
|
|
20230907,141000,320975960,9740,9740,9740,9740,0
|
|
20230907,140900,320975960,9740,9740,9740,9740,0
|
|
20230907,140800,320975960,9740,9740,9740,9740,0
|
|
20230907,140700,320975960,9740,9740,9740,9740,13
|
|
20230907,140600,320849340,9740,9740,9740,9740,7
|
|
20230907,140500,320781160,9740,9740,9740,9740,60
|
|
20230907,140400,320196760,9740,9740,9740,9740,0
|
|
20230907,140300,320196760,9740,9740,9740,9740,0
|
|
20230907,140200,320196760,9740,9750,9750,9740,1118
|
|
20230907,140100,309304380,9760,9760,9760,9760,0
|
|
20230907,140000,309304380,9760,9760,9760,9760,0
|
|
20230907,135900,309304380,9760,9760,9760,9760,5
|
|
20230907,135800,309255580,9760,9760,9760,9760,0
|
|
20230907,135700,309255580,9760,9760,9760,9760,21
|
|
20230907,135600,309050620,9760,9760,9760,9760,0
|
|
20230907,135500,309050620,9760,9760,9760,9760,5
|
|
20230907,135400,309001820,9750,9750,9750,9750,0
|
|
20230907,135300,309001820,9750,9750,9750,9750,41
|
|
20230907,135200,308602070,9750,9750,9750,9750,0
|
|
20230907,135100,308602070,9750,9750,9750,9750,150
|
|
20230907,135000,307139570,9750,9750,9750,9750,70
|
|
20230907,134900,306457070,9760,9760,9760,9760,52
|
|
20230907,134800,305949550,9770,9770,9770,9770,4
|
|
20230907,134700,305910470,9770,9770,9770,9770,0
|
|
20230907,134600,305910470,9770,9770,9770,9770,0
|
|
20230907,134500,305910470,9770,9770,9770,9770,1
|
|
20230907,134400,305900700,9770,9770,9770,9770,0
|
|
20230907,134300,305900700,9770,9770,9770,9770,0
|
|
20230907,134200,305900700,9770,9770,9770,9770,0
|
|
20230907,134100,305900700,9770,9770,9770,9770,0
|
|
20230907,134000,305900700,9770,9770,9770,9770,0
|
|
20230907,133900,305900700,9770,9760,9770,9760,10
|
|
20230907,133800,305803010,9760,9760,9760,9760,2
|
|
20230907,133700,305783490,9750,9750,9750,9750,0
|
|
20230907,133600,305783490,9750,9750,9750,9750,0
|
|
20230907,133500,305783490,9750,9750,9750,9750,189
|
|
20230907,133400,303940740,9750,9750,9750,9750,0
|
|
20230907,133300,303940740,9750,9750,9750,9750,0
|
|
20230907,133200,303940740,9750,9750,9750,9750,0
|
|
20230907,133100,303940740,9750,9750,9750,9750,0
|
|
20230907,133000,303940740,9750,9750,9750,9750,1
|
|
20230907,132900,303930990,9770,9770,9770,9770,0
|
|
20230907,132800,303930990,9770,9770,9770,9770,0
|
|
20230907,132700,303930990,9770,9770,9770,9770,0
|
|
20230907,132600,303930990,9770,9770,9770,9770,0
|
|
20230907,132500,303930990,9770,9770,9770,9770,0
|
|
20230907,132400,303930990,9770,9770,9770,9770,100
|
|
20230907,132300,302953990,9760,9760,9760,9760,0
|
|
20230907,132200,302953990,9760,9760,9760,9760,0
|
|
20230907,132100,302953990,9760,9760,9760,9760,0
|
|
20230907,132000,302953990,9760,9760,9760,9760,0
|
|
20230907,131900,302953990,9760,9760,9760,9760,0
|
|
20230907,131800,302953990,9760,9760,9760,9760,10
|
|
20230907,131700,302856390,9750,9750,9750,9750,0
|
|
20230907,131600,302856390,9750,9750,9750,9750,0
|
|
20230907,131500,302856390,9750,9750,9750,9750,2
|
|
20230907,131400,302836890,9750,9750,9750,9750,85
|
|
20230907,131300,302008140,9750,9750,9750,9750,0
|
|
20230907,131200,302008140,9750,9750,9750,9750,0
|
|
20230907,131100,302008140,9750,9760,9760,9750,24
|
|
20230907,131000,301774130,9750,9750,9750,9750,0
|
|
20230907,130900,301774130,9750,9750,9750,9750,0
|
|
20230907,130800,301774130,9750,9750,9750,9750,0
|
|
20230907,130700,301774130,9750,9750,9750,9750,0
|
|
20230907,130600,301774130,9750,9750,9750,9750,0
|
|
20230907,130500,301774130,9750,9750,9750,9750,0
|
|
20230907,130400,301774130,9750,9750,9750,9750,0
|
|
20230907,130300,301774130,9750,9750,9750,9750,0
|
|
20230907,130200,301774130,9750,9750,9750,9750,0
|
|
20230907,130100,301774130,9750,9750,9750,9750,0
|
|
20230907,130000,301774130,9750,9770,9770,9750,3
|
|
20230907,125900,301744840,9770,9770,9770,9770,0
|
|
20230907,125800,301744840,9770,9770,9770,9770,0
|
|
20230907,125700,301744840,9770,9770,9770,9770,0
|
|
20230907,125600,301744840,9770,9770,9770,9770,500
|
|
20230907,125500,296859840,9750,9750,9750,9750,89
|
|
20230907,125400,295992090,9750,9750,9750,9750,11
|
|
20230907,125300,295884840,9750,9750,9750,9750,0
|
|
20230907,125200,295884840,9750,9770,9770,9750,71
|
|
20230907,125100,295191790,9770,9770,9770,9770,6
|
|
20230907,125000,295133170,9770,9770,9770,9770,0
|
|
20230907,124900,295133170,9770,9770,9770,9770,0
|
|
20230907,124800,295133170,9770,9770,9770,9770,2
|
|
20230907,124700,295113630,9740,9760,9760,9740,750
|
|
20230907,124600,287807040,9750,9750,9750,9750,0
|
|
20230907,124500,287807040,9750,9750,9750,9750,0
|
|
20230907,124400,287807040,9750,9750,9750,9750,0
|
|
20230907,124300,287807040,9750,9750,9750,9750,0
|
|
20230907,124200,287807040,9750,9750,9750,9750,1
|
|
20230907,124100,287797290,9750,9750,9750,9750,30
|
|
20230907,124000,287504790,9740,9740,9740,9740,0
|
|
20230907,123900,287504790,9740,9740,9740,9740,1
|
|
20230907,123800,287495050,9750,9750,9750,9750,0
|
|
20230907,123700,287495050,9750,9750,9750,9750,0
|
|
20230907,123600,287495050,9750,9750,9750,9750,10
|
|
20230907,123500,287397550,9750,9750,9750,9750,0
|
|
20230907,123400,287397550,9750,9750,9750,9750,0
|
|
20230907,123300,287397550,9750,9750,9750,9750,60
|
|
20230907,123200,286812550,9750,9750,9750,9750,2
|
|
20230907,123100,286793050,9750,9750,9750,9750,0
|
|
20230907,123000,286793050,9750,9750,9750,9750,0
|
|
20230907,122900,286793050,9750,9790,9790,9750,12
|
|
20230907,122800,286676010,9750,9750,9750,9750,250
|
|
20230907,122700,284238510,9750,9750,9750,9750,0
|
|
20230907,122600,284238510,9750,9750,9750,9750,0
|
|
20230907,122500,284238510,9750,9750,9750,9750,0
|
|
20230907,122400,284238510,9750,9750,9750,9750,0
|
|
20230907,122300,284238510,9750,9750,9750,9750,16
|
|
20230907,122200,284082510,9790,9790,9790,9790,0
|
|
20230907,122100,284082510,9790,9790,9790,9790,102
|
|
20230907,122000,283083930,9790,9790,9790,9790,0
|
|
20230907,121900,283083930,9790,9790,9790,9790,0
|
|
20230907,121800,283083930,9790,9790,9790,9790,10
|
|
20230907,121700,282986030,9790,9790,9790,9790,0
|
|
20230907,121600,282986030,9790,9790,9790,9790,5
|
|
20230907,121500,282937080,9790,9790,9790,9790,3
|
|
20230907,121400,282907710,9790,9740,9790,9740,4
|
|
20230907,121300,282868680,9750,9760,9760,9750,1498
|
|
20230907,121200,268257050,9760,9760,9760,9760,0
|
|
20230907,121100,268257050,9760,9760,9760,9760,0
|
|
20230907,121000,268257050,9760,9760,9760,9760,0
|
|
20230907,120900,268257050,9760,9760,9760,9760,0
|
|
20230907,120800,268257050,9760,9760,9760,9760,0
|
|
20230907,120700,268257050,9760,9760,9760,9760,0
|
|
20230907,120600,268257050,9760,9760,9760,9760,3
|
|
20230907,120500,268227770,9780,9780,9780,9780,0
|
|
20230907,120400,268227770,9780,9780,9780,9780,159
|
|
20230907,120300,266672750,9790,9790,9790,9790,0
|
|
20230907,120200,266672750,9790,9790,9790,9790,0
|
|
20230907,120100,266672750,9790,9790,9790,9790,0
|
|
20230907,120000,266672750,9790,9790,9790,9790,10
|
|
20230907,115900,266574850,9790,9790,9790,9790,1
|
|
20230907,115800,266565060,9790,9790,9790,9790,0
|
|
20230907,115700,266565060,9790,9790,9790,9790,0
|
|
20230907,115600,266565060,9790,9790,9790,9790,10
|
|
20230907,115500,266467160,9790,9790,9790,9790,1
|
|
20230907,115400,266457370,9760,9760,9760,9760,0
|
|
20230907,115300,266457370,9760,9760,9760,9760,300
|
|
20230907,115200,263529370,9760,9770,9770,9760,60
|
|
20230907,115100,262943740,9760,9760,9760,9760,0
|
|
20230907,115000,262943740,9760,9760,9760,9760,0
|
|
20230907,114900,262943740,9760,9760,9760,9760,0
|
|
20230907,114800,262943740,9760,9760,9760,9760,1
|
|
20230907,114700,262933980,9760,9760,9760,9760,0
|
|
20230907,114600,262933980,9760,9760,9760,9760,0
|
|
20230907,114500,262933980,9760,9760,9760,9760,3
|
|
20230907,114400,262904700,9760,9760,9760,9760,0
|
|
20230907,114300,262904700,9760,9760,9760,9760,0
|
|
20230907,114200,262904700,9760,9760,9760,9760,0
|
|
20230907,114100,262904700,9760,9760,9760,9760,0
|
|
20230907,114000,262904700,9760,9780,9780,9760,260
|
|
20230907,113900,260366070,9770,9770,9770,9770,20
|
|
20230907,113800,260170670,9780,9780,9780,9780,200
|
|
20230907,113700,258214670,9770,9770,9770,9770,0
|
|
20230907,113600,258214670,9770,9770,9770,9770,0
|
|
20230907,113500,258214670,9770,9770,9770,9770,0
|
|
20230907,113400,258214670,9770,9770,9770,9770,80
|
|
20230907,113300,257433070,9780,9780,9780,9780,1
|
|
20230907,113200,257423290,9780,9780,9780,9780,20
|
|
20230907,113100,257227690,9780,9780,9780,9780,0
|
|
20230907,113000,257227690,9780,9780,9780,9780,0
|
|
20230907,112900,257227690,9780,9780,9780,9780,1
|
|
20230907,112800,257217910,9770,9770,9770,9770,0
|
|
20230907,112700,257217910,9770,9770,9770,9770,24
|
|
20230907,112600,256983430,9780,9780,9780,9780,1
|
|
20230907,112500,256973650,9780,9780,9780,9780,0
|
|
20230907,112400,256973650,9780,9780,9780,9780,0
|
|
20230907,112300,256973650,9780,9780,9780,9780,0
|
|
20230907,112200,256973650,9780,9780,9780,9780,0
|
|
20230907,112100,256973650,9780,9780,9780,9780,2
|
|
20230907,112000,256954090,9770,9770,9770,9770,0
|
|
20230907,111900,256954090,9770,9770,9770,9770,0
|
|
20230907,111800,256954090,9770,9770,9770,9770,11
|
|
20230907,111700,256846620,9780,9780,9780,9780,0
|
|
20230907,111600,256846620,9780,9780,9780,9780,1
|
|
20230907,111500,256836840,9780,9770,9780,9770,62
|
|
20230907,111400,256230490,9760,9760,9760,9760,0
|
|
20230907,111300,256230490,9760,9760,9760,9760,0
|
|
20230907,111200,256230490,9760,9760,9760,9760,0
|
|
20230907,111100,256230490,9760,9760,9760,9760,0
|
|
20230907,111000,256230490,9760,9760,9760,9760,0
|
|
20230907,110900,256230490,9760,9760,9760,9760,0
|
|
20230907,110800,256230490,9760,9770,9770,9760,425
|
|
20230907,110700,252082390,9760,9760,9760,9760,0
|
|
20230907,110600,252082390,9760,9760,9760,9760,0
|
|
20230907,110500,252082390,9760,9770,9770,9760,300
|
|
20230907,110400,249154300,9760,9760,9760,9760,119
|
|
20230907,110300,247992860,9770,9770,9770,9770,0
|
|
20230907,110200,247992860,9770,9770,9770,9770,0
|
|
20230907,110100,247992860,9770,9770,9770,9770,189
|
|
20230907,110000,246146330,9770,9770,9770,9770,2
|
|
20230907,105900,246126790,9770,9770,9770,9770,1
|
|
20230907,105800,246117020,9770,9770,9770,9770,0
|
|
20230907,105700,246117020,9770,9770,9770,9770,38
|
|
20230907,105600,245745760,9770,9770,9770,9770,163
|
|
20230907,105500,244153250,9770,9770,9770,9770,0
|
|
20230907,105400,244153250,9770,9770,9770,9770,1
|
|
20230907,105300,244143480,9770,9770,9770,9770,0
|
|
20230907,105200,244143480,9770,9770,9770,9770,167
|
|
20230907,105100,242511890,9770,9770,9770,9770,2
|
|
20230907,105000,242492350,9780,9780,9780,9780,0
|
|
20230907,104900,242492350,9780,9780,9780,9780,0
|
|
20230907,104800,242492350,9780,9770,9800,9760,798
|
|
20230907,104700,234693440,9780,9790,9790,9780,13275
|
|
20230907,104600,104840750,9800,9800,9800,9790,70
|
|
20230907,104500,104155350,9800,9800,9800,9800,0
|
|
20230907,104400,104155350,9800,9800,9800,9800,26
|
|
20230907,104300,103900550,9800,9800,9800,9800,3
|
|
20230907,104200,103871150,9800,9800,9800,9800,4
|
|
20230907,104100,103831950,9790,9790,9790,9790,0
|
|
20230907,104000,103831950,9790,9800,9800,9790,101
|
|
20230907,103900,102843150,9800,9800,9800,9800,70
|
|
20230907,103800,102157150,9800,9800,9800,9800,0
|
|
20230907,103700,102157150,9800,9800,9800,9800,0
|
|
20230907,103600,102157150,9800,9800,9800,9800,40
|
|
20230907,103500,101765150,9800,9800,9800,9800,0
|
|
20230907,103400,101765150,9800,9800,9800,9800,12
|
|
20230907,103300,101647550,9800,9800,9800,9800,54
|
|
20230907,103200,101118350,9800,9800,9800,9800,5
|
|
20230907,103100,101069350,9790,9790,9790,9790,0
|
|
20230907,103000,101069350,9790,9790,9790,9790,29
|
|
20230907,102900,100785440,9790,9790,9790,9790,0
|
|
20230907,102800,100785440,9790,9800,9800,9790,24
|
|
20230907,102700,100550370,9800,9800,9800,9800,0
|
|
20230907,102600,100550370,9800,9800,9800,9800,209
|
|
20230907,102500,98502170,9810,9810,9810,9810,0
|
|
20230907,102400,98502170,9810,9810,9810,9810,2
|
|
20230907,102300,98482550,9800,9800,9800,9800,9
|
|
20230907,102200,98394350,9800,9800,9800,9800,0
|
|
20230907,102100,98394350,9800,9800,9800,9800,20
|
|
20230907,102000,98198350,9800,9800,9800,9800,10
|
|
20230907,101900,98100350,9800,9800,9800,9800,0
|
|
20230907,101800,98100350,9800,9800,9800,9800,1
|
|
20230907,101700,98090550,9800,9810,9810,9800,1341
|
|
20230907,101600,84948620,9800,9800,9800,9800,0
|
|
20230907,101500,84948620,9800,9800,9800,9800,0
|
|
20230907,101400,84948620,9800,9800,9800,9800,0
|
|
20230907,101300,84948620,9800,9800,9800,9800,0
|
|
20230907,101200,84948620,9800,9800,9800,9800,222
|
|
20230907,101100,82773020,9800,9800,9800,9800,0
|
|
20230907,101000,82773020,9800,9800,9800,9800,0
|
|
20230907,100900,82773020,9800,9810,9810,9800,600
|
|
20230907,100800,76890380,9810,9810,9810,9810,0
|
|
20230907,100700,76890380,9810,9810,9810,9810,0
|
|
20230907,100600,76890380,9810,9810,9810,9810,0
|
|
20230907,100500,76890380,9810,9810,9810,9810,1
|
|
20230907,100400,76880570,9810,9810,9810,9810,0
|
|
20230907,100300,76880570,9810,9810,9810,9810,0
|
|
20230907,100200,76880570,9810,9810,9810,9810,76
|
|
20230907,100100,76135010,9810,9810,9810,9810,24
|
|
20230907,100000,75899570,9850,9850,9850,9850,0
|
|
20230907,095900,75899570,9850,9850,9850,9850,0
|
|
20230907,095800,75899570,9850,9850,9850,9850,0
|
|
20230907,095700,75899570,9850,9850,9850,9850,3
|
|
20230907,095600,75870020,9850,9850,9850,9850,0
|
|
20230907,095500,75870020,9850,9810,9850,9810,15
|
|
20230907,095400,75722750,9810,9820,9820,9810,220
|
|
20230907,095300,73564530,9810,9810,9810,9810,0
|
|
20230907,095200,73564530,9810,9810,9810,9810,81
|
|
20230907,095100,72769920,9810,9810,9810,9810,0
|
|
20230907,095000,72769920,9810,9810,9810,9810,0
|
|
20230907,094900,72769920,9810,9810,9810,9810,0
|
|
20230907,094800,72769920,9810,9820,9820,9810,40
|
|
20230907,094700,72377510,9860,9860,9860,9860,0
|
|
20230907,094600,72377510,9860,9860,9860,9860,5
|
|
20230907,094500,72328210,9860,9860,9860,9860,0
|
|
20230907,094400,72328210,9860,9860,9860,9860,0
|
|
20230907,094300,72328210,9860,9860,9860,9860,0
|
|
20230907,094200,72328210,9860,9860,9860,9860,0
|
|
20230907,094100,72328210,9860,9860,9860,9860,0
|
|
20230907,094000,72328210,9860,9860,9860,9860,0
|
|
20230907,093900,72328210,9860,9860,9860,9860,2
|
|
20230907,093800,72308490,9860,9860,9860,9860,5
|
|
20230907,093700,72259190,9810,9820,9820,9810,50
|
|
20230907,093600,71768660,9810,9830,9830,9810,903
|
|
20230907,093500,62901640,9860,9860,9860,9860,4
|
|
20230907,093400,62862200,9860,9860,9860,9860,0
|
|
20230907,093300,62862200,9860,9860,9860,9860,0
|
|
20230907,093200,62862200,9860,9860,9860,9860,1
|
|
20230907,093100,62852340,9820,9830,9830,9820,268
|
|
20230907,093000,60219470,9830,9850,9850,9830,1369
|
|
20230907,092900,46752650,9840,9840,9840,9840,0
|
|
20230907,092800,46752650,9840,9840,9840,9840,1000
|
|
20230907,092700,36912650,9850,9850,9850,9840,1003
|
|
20230907,092600,27043100,9850,9850,9850,9850,10
|
|
20230907,092500,26944600,9800,9800,9800,9800,0
|
|
20230907,092400,26944600,9800,9810,9810,9800,95
|
|
20230907,092300,26013590,9800,9800,9800,9800,3
|
|
20230907,092200,25984190,9800,9810,9810,9800,51
|
|
20230907,092100,25484300,9790,9830,9830,9790,1099
|
|
20230907,092000,14698590,9830,9830,9830,9830,0
|
|
20230907,091900,14698590,9830,9830,9830,9830,0
|
|
20230907,091800,14698590,9830,9830,9830,9830,100
|
|
20230907,091700,13715590,9830,9830,9830,9830,0
|
|
20230907,091600,13715590,9830,9830,9830,9830,0
|
|
20230907,091500,13715590,9830,9830,9830,9830,143
|
|
20230907,091400,12309900,9830,9830,9830,9830,0
|
|
20230907,091300,12309900,9830,9830,9830,9830,0
|
|
20230907,091200,12309900,9830,9830,9830,9830,0
|
|
20230907,091100,12309900,9830,9830,9830,9830,9
|
|
20230907,091000,12221430,9800,9830,9830,9800,30
|
|
20230907,090900,11926890,9800,9830,9830,9800,123
|
|
20230907,090800,10720950,9850,9850,9850,9850,0
|
|
20230907,090700,10720950,9850,9850,9850,9850,1
|
|
20230907,090600,10711100,9850,9850,9850,9850,0
|
|
20230907,090500,10711100,9850,9850,9850,9850,0
|
|
20230907,090400,10711100,9850,9840,9850,9800,211
|
|
20230907,090300,8642050,9850,9840,9850,9840,14
|
|
20230907,090200,8504200,9800,9800,9800,9800,0
|
|
20230907,090100,8504200,9800,9800,9800,9800,0
|
|
20230907,090000,8504200,9800,9810,9810,9800,867
|