581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183800,165240140,9660,9660,9660,9660,216
|
|
20230804,183700,165240140,9660,9660,9660,9660,0
|
|
20230804,183600,165240140,9660,9660,9660,9660,0
|
|
20230804,183500,165240140,9660,9660,9660,9660,0
|
|
20230804,183400,165240140,9660,9660,9660,9660,0
|
|
20230804,183300,165240140,9660,9660,9660,9660,0
|
|
20230804,183200,165240140,9660,9660,9660,9660,0
|
|
20230804,183100,165240140,9660,9660,9660,9660,0
|
|
20230804,183000,165240140,9660,9660,9660,9660,0
|
|
20230804,182900,165240140,9660,9660,9660,9660,0
|
|
20230804,182800,165240140,9660,9660,9660,9660,0
|
|
20230804,182700,165240140,9660,9660,9660,9660,0
|
|
20230804,182600,165240140,9660,9660,9660,9660,0
|
|
20230804,182500,165240140,9660,9660,9660,9660,0
|
|
20230804,182400,165240140,9660,9660,9660,9660,0
|
|
20230804,182300,165240140,9660,9660,9660,9660,0
|
|
20230804,182200,165240140,9660,9660,9660,9660,0
|
|
20230804,182100,165240140,9660,9660,9660,9660,0
|
|
20230804,182000,165240140,9660,9660,9660,9660,0
|
|
20230804,181900,165240140,9660,9660,9660,9660,0
|
|
20230804,181800,165240140,9660,9660,9660,9660,0
|
|
20230804,181700,165240140,9660,9660,9660,9660,0
|
|
20230804,181600,165240140,9660,9660,9660,9660,0
|
|
20230804,181500,165240140,9660,9660,9660,9660,0
|
|
20230804,181400,165240140,9660,9660,9660,9660,0
|
|
20230804,181300,165240140,9660,9660,9660,9660,0
|
|
20230804,181200,165240140,9660,9660,9660,9660,0
|
|
20230804,181100,165240140,9660,9660,9660,9660,0
|
|
20230804,181000,165240140,9660,9660,9660,9660,0
|
|
20230804,180900,165240140,9660,9660,9660,9660,0
|
|
20230804,180800,165240140,9660,9660,9660,9660,216
|
|
20230804,180700,165240140,9660,9660,9660,9660,0
|
|
20230804,180600,165240140,9660,9660,9660,9660,0
|
|
20230804,180500,165240140,9660,9660,9660,9660,0
|
|
20230804,180400,165240140,9660,9660,9660,9660,0
|
|
20230804,180300,165240140,9660,9660,9660,9660,0
|
|
20230804,180200,165240140,9660,9660,9660,9660,0
|
|
20230804,180100,165240140,9660,9660,9660,9660,0
|
|
20230804,180000,165240140,9660,9660,9660,9660,0
|
|
20230804,175900,165240140,9660,9660,9660,9660,0
|
|
20230804,175800,165240140,9660,9660,9660,9660,0
|
|
20230804,175700,165240140,9660,9660,9660,9660,0
|
|
20230804,175600,165240140,9660,9660,9660,9660,0
|
|
20230804,175500,165240140,9660,9660,9660,9660,0
|
|
20230804,175400,165240140,9660,9660,9660,9660,0
|
|
20230804,175300,165240140,9660,9660,9660,9660,0
|
|
20230804,175200,165240140,9660,9660,9660,9660,0
|
|
20230804,175100,165240140,9660,9660,9660,9660,0
|
|
20230804,175000,165240140,9660,9660,9660,9660,0
|
|
20230804,174900,165240140,9660,9660,9660,9660,0
|
|
20230804,174800,165240140,9660,9660,9660,9660,0
|
|
20230804,174700,165240140,9660,9660,9660,9660,0
|
|
20230804,174600,165240140,9660,9660,9660,9660,0
|
|
20230804,174500,165240140,9660,9660,9660,9660,0
|
|
20230804,174400,165240140,9660,9660,9660,9660,0
|
|
20230804,174300,165240140,9660,9660,9660,9660,0
|
|
20230804,174200,165240140,9660,9660,9660,9660,0
|
|
20230804,174100,165240140,9660,9660,9660,9660,0
|
|
20230804,174000,165240140,9660,9660,9660,9660,0
|
|
20230804,173900,165240140,9660,9660,9660,9660,0
|
|
20230804,173800,165240140,9660,9660,9660,9660,216
|
|
20230804,173700,165240140,9660,9660,9660,9660,0
|
|
20230804,173600,165240140,9660,9660,9660,9660,0
|
|
20230804,173500,165240140,9660,9660,9660,9660,0
|
|
20230804,173400,165240140,9660,9660,9660,9660,0
|
|
20230804,173300,165240140,9660,9660,9660,9660,0
|
|
20230804,173200,165240140,9660,9660,9660,9660,0
|
|
20230804,173100,165240140,9660,9660,9660,9660,0
|
|
20230804,173000,165240140,9660,9660,9660,9660,0
|
|
20230804,172900,165240140,9660,9660,9660,9660,0
|
|
20230804,172800,165240140,9660,9660,9660,9660,0
|
|
20230804,172700,165240140,9660,9660,9660,9660,0
|
|
20230804,172600,165240140,9660,9660,9660,9660,0
|
|
20230804,172500,165240140,9660,9660,9660,9660,0
|
|
20230804,172400,165240140,9660,9660,9660,9660,0
|
|
20230804,172300,165240140,9660,9660,9660,9660,0
|
|
20230804,172200,165240140,9660,9660,9660,9660,0
|
|
20230804,172100,165240140,9660,9660,9660,9660,0
|
|
20230804,172000,165240140,9660,9660,9660,9660,0
|
|
20230804,171900,165240140,9660,9660,9660,9660,0
|
|
20230804,171800,165240140,9660,9660,9660,9660,0
|
|
20230804,171700,165240140,9660,9660,9660,9660,0
|
|
20230804,171600,165240140,9660,9660,9660,9660,0
|
|
20230804,171500,165240140,9660,9660,9660,9660,0
|
|
20230804,171400,165240140,9660,9660,9660,9660,0
|
|
20230804,171300,165240140,9660,9660,9660,9660,0
|
|
20230804,171200,165240140,9660,9660,9660,9660,0
|
|
20230804,171100,165240140,9660,9660,9660,9660,0
|
|
20230804,171000,165240140,9660,9660,9660,9660,0
|
|
20230804,170900,165240140,9660,9660,9660,9660,0
|
|
20230804,170800,165240140,9660,9660,9660,9660,216
|
|
20230804,170700,165240140,9660,9660,9660,9660,0
|
|
20230804,170600,165240140,9660,9660,9660,9660,0
|
|
20230804,170500,165240140,9660,9660,9660,9660,0
|
|
20230804,170400,165240140,9660,9660,9660,9660,0
|
|
20230804,170300,165240140,9660,9660,9660,9660,0
|
|
20230804,170200,165240140,9660,9660,9660,9660,0
|
|
20230804,170100,165240140,9660,9660,9660,9660,0
|
|
20230804,170000,165240140,9660,9660,9660,9660,0
|
|
20230804,165900,165240140,9660,9660,9660,9660,0
|
|
20230804,165800,165240140,9660,9660,9660,9660,0
|
|
20230804,165700,165240140,9660,9660,9660,9660,0
|
|
20230804,165600,165240140,9660,9660,9660,9660,0
|
|
20230804,165500,165240140,9660,9660,9660,9660,0
|
|
20230804,165400,165240140,9660,9660,9660,9660,0
|
|
20230804,165300,165240140,9660,9660,9660,9660,0
|
|
20230804,165200,165240140,9660,9660,9660,9660,0
|
|
20230804,165100,165240140,9660,9660,9660,9660,0
|
|
20230804,165000,165240140,9660,9660,9660,9660,0
|
|
20230804,164900,165240140,9660,9660,9660,9660,0
|
|
20230804,164800,165240140,9660,9660,9660,9660,0
|
|
20230804,164700,165240140,9660,9660,9660,9660,0
|
|
20230804,164600,165240140,9660,9660,9660,9660,0
|
|
20230804,164500,165240140,9660,9660,9660,9660,0
|
|
20230804,164400,165240140,9660,9660,9660,9660,0
|
|
20230804,164300,165240140,9660,9660,9660,9660,0
|
|
20230804,164200,165240140,9660,9660,9660,9660,0
|
|
20230804,164100,165240140,9660,9660,9660,9660,0
|
|
20230804,164000,165240140,9660,9660,9660,9660,0
|
|
20230804,163900,165240140,9660,9660,9660,9660,0
|
|
20230804,163800,165240140,9660,9660,9660,9660,216
|
|
20230804,163700,165240140,9660,9660,9660,9660,0
|
|
20230804,163600,165240140,9660,9660,9660,9660,0
|
|
20230804,163500,165240140,9660,9660,9660,9660,0
|
|
20230804,163400,165240140,9660,9660,9660,9660,0
|
|
20230804,163300,165240140,9660,9660,9660,9660,0
|
|
20230804,163200,165240140,9660,9660,9660,9660,0
|
|
20230804,163100,165240140,9660,9660,9660,9660,0
|
|
20230804,163000,165240140,9660,9660,9660,9660,0
|
|
20230804,162900,165240140,9660,9660,9660,9660,0
|
|
20230804,162800,165240140,9660,9660,9660,9660,0
|
|
20230804,162700,165240140,9660,9660,9660,9660,0
|
|
20230804,162600,165240140,9660,9660,9660,9660,0
|
|
20230804,162500,165240140,9660,9660,9660,9660,0
|
|
20230804,162400,165240140,9660,9660,9660,9660,0
|
|
20230804,162300,165240140,9660,9660,9660,9660,0
|
|
20230804,162200,165240140,9660,9660,9660,9660,0
|
|
20230804,162100,165240140,9660,9660,9660,9660,0
|
|
20230804,162000,165240140,9660,9660,9660,9660,0
|
|
20230804,161900,165240140,9660,9660,9660,9660,0
|
|
20230804,161800,165240140,9660,9660,9660,9660,0
|
|
20230804,161700,165240140,9660,9660,9660,9660,0
|
|
20230804,161600,165240140,9660,9660,9660,9660,0
|
|
20230804,161500,165240140,9660,9660,9660,9660,0
|
|
20230804,161400,165240140,9660,9660,9660,9660,0
|
|
20230804,161300,165240140,9660,9660,9660,9660,0
|
|
20230804,161200,165240140,9660,9660,9660,9660,0
|
|
20230804,161100,165240140,9660,9660,9660,9660,0
|
|
20230804,161000,165240140,9660,9660,9660,9660,0
|
|
20230804,160900,165240140,9660,9660,9660,9660,0
|
|
20230804,160800,165240140,9660,9660,9660,9660,216
|
|
20230804,160700,165240140,9660,9660,9660,9660,0
|
|
20230804,160600,165240140,9660,9660,9660,9660,0
|
|
20230804,160500,165240140,9660,9660,9660,9660,0
|
|
20230804,160400,165240140,9660,9660,9660,9660,0
|
|
20230804,160300,165240140,9660,9660,9660,9660,0
|
|
20230804,160200,165240140,9660,9660,9660,9660,0
|
|
20230804,160100,165240140,9660,9660,9660,9660,0
|
|
20230804,160000,165240140,9660,9660,9660,9660,0
|
|
20230804,155900,165240140,9660,9660,9660,9660,0
|
|
20230804,155800,165240140,9660,9660,9660,9660,0
|
|
20230804,155700,165240140,9660,9660,9660,9660,0
|
|
20230804,155600,165240140,9660,9660,9660,9660,0
|
|
20230804,155500,165240140,9660,9660,9660,9660,0
|
|
20230804,155400,165240140,9660,9660,9660,9660,0
|
|
20230804,155300,165240140,9660,9660,9660,9660,0
|
|
20230804,155200,165240140,9660,9660,9660,9660,0
|
|
20230804,155100,165240140,9660,9660,9660,9660,0
|
|
20230804,155000,165240140,9660,9660,9660,9660,0
|
|
20230804,154900,165240140,9660,9660,9660,9660,0
|
|
20230804,154800,165240140,9660,9660,9660,9660,0
|
|
20230804,154700,165240140,9660,9660,9660,9660,0
|
|
20230804,154600,165240140,9660,9660,9660,9660,0
|
|
20230804,154500,165240140,9660,9660,9660,9660,0
|
|
20230804,154400,165240140,9660,9660,9660,9660,0
|
|
20230804,154300,165240140,9660,9660,9660,9660,0
|
|
20230804,154200,165240140,9660,9660,9660,9660,0
|
|
20230804,154100,165240140,9660,9660,9660,9660,0
|
|
20230804,154000,165240140,9660,9660,9660,9660,0
|
|
20230804,153900,165240140,9660,9660,9660,9660,0
|
|
20230804,153800,165240140,9660,9660,9660,9660,216
|
|
20230804,153700,165240140,9660,9660,9660,9660,0
|
|
20230804,153600,165240140,9660,9660,9660,9660,0
|
|
20230804,153500,165240140,9660,9660,9660,9660,0
|
|
20230804,153400,165240140,9660,9660,9660,9660,0
|
|
20230804,153300,165240140,9660,9660,9660,9660,0
|
|
20230804,153200,165240140,9660,9660,9660,9660,0
|
|
20230804,153100,165240140,9660,9660,9660,9660,0
|
|
20230804,153000,165240140,9660,9660,9660,9660,216
|
|
20230804,152900,163153580,9680,9680,9680,9680,0
|
|
20230804,152800,163153580,9680,9680,9680,9680,0
|
|
20230804,152700,163153580,9680,9680,9680,9680,0
|
|
20230804,152600,163153580,9680,9680,9680,9680,0
|
|
20230804,152500,163153580,9680,9680,9680,9680,0
|
|
20230804,152400,163153580,9680,9680,9680,9680,0
|
|
20230804,152300,163153580,9680,9680,9680,9680,0
|
|
20230804,152200,163153580,9680,9680,9680,9680,0
|
|
20230804,152100,163153580,9680,9680,9680,9680,0
|
|
20230804,152000,163153580,9680,9680,9680,9680,0
|
|
20230804,151900,163153580,9680,9660,9680,9660,129
|
|
20230804,151800,161906940,9660,9660,9660,9660,75
|
|
20230804,151700,161182440,9660,9660,9660,9660,0
|
|
20230804,151600,161182440,9660,9650,9660,9650,606
|
|
20230804,151500,155328490,9650,9650,9650,9650,0
|
|
20230804,151400,155328490,9650,9660,9660,9650,24
|
|
20230804,151300,155096840,9660,9660,9660,9660,0
|
|
20230804,151200,155096840,9660,9660,9660,9660,1
|
|
20230804,151100,155087180,9660,9650,9660,9650,33
|
|
20230804,151000,154768430,9660,9660,9660,9660,40
|
|
20230804,150900,154382030,9660,9660,9660,9660,159
|
|
20230804,150800,152846090,9650,9650,9650,9650,77
|
|
20230804,150700,152103040,9650,9680,9680,9650,1897
|
|
20230804,150600,133793650,9690,9690,9690,9690,16
|
|
20230804,150500,133638610,9690,9690,9690,9690,0
|
|
20230804,150400,133638610,9690,9690,9690,9690,0
|
|
20230804,150300,133638610,9690,9690,9690,9690,0
|
|
20230804,150200,133638610,9690,9690,9690,9690,0
|
|
20230804,150100,133638610,9690,9690,9690,9690,0
|
|
20230804,150000,133638610,9690,9690,9690,9690,15
|
|
20230804,145900,133493260,9670,9670,9670,9670,0
|
|
20230804,145800,133493260,9670,9680,9680,9670,379
|
|
20230804,145700,129828320,9680,9680,9680,9680,0
|
|
20230804,145600,129828320,9680,9680,9680,9680,14
|
|
20230804,145500,129692800,9670,9680,9680,9670,33
|
|
20230804,145400,129373680,9690,9690,9690,9690,0
|
|
20230804,145300,129373680,9690,9690,9690,9680,33
|
|
20230804,145200,129054060,9690,9690,9690,9690,2
|
|
20230804,145100,129034680,9670,9670,9670,9670,0
|
|
20230804,145000,129034680,9670,9670,9670,9670,0
|
|
20230804,144900,129034680,9670,9670,9670,9670,34
|
|
20230804,144800,128705900,9680,9680,9680,9680,7
|
|
20230804,144700,128638140,9680,9680,9680,9680,2
|
|
20230804,144600,128618780,9690,9690,9690,9690,15
|
|
20230804,144500,128473430,9690,9690,9690,9690,0
|
|
20230804,144400,128473430,9690,9690,9690,9690,0
|
|
20230804,144300,128473430,9690,9690,9690,9690,16
|
|
20230804,144200,128318390,9680,9680,9680,9680,0
|
|
20230804,144100,128318390,9680,9680,9680,9680,0
|
|
20230804,144000,128318390,9680,9680,9680,9680,14
|
|
20230804,143900,128182870,9680,9680,9680,9680,35
|
|
20230804,143800,127844070,9690,9690,9690,9690,0
|
|
20230804,143700,127844070,9690,9690,9690,9690,4
|
|
20230804,143600,127805310,9670,9670,9670,9670,1
|
|
20230804,143500,127795640,9670,9660,9670,9660,640
|
|
20230804,143400,121609110,9660,9670,9670,9660,166
|
|
20230804,143300,120005290,9670,9690,9690,9670,328
|
|
20230804,143200,116828770,9700,9700,9700,9700,0
|
|
20230804,143100,116828770,9700,9720,9720,9700,3249
|
|
20230804,143000,85298940,9730,9730,9730,9730,15
|
|
20230804,142900,85152990,9740,9740,9740,9740,1
|
|
20230804,142800,85143250,9740,9740,9740,9740,0
|
|
20230804,142700,85143250,9740,9730,9740,9730,62
|
|
20230804,142600,84539840,9720,9720,9720,9720,16
|
|
20230804,142500,84384320,9720,9720,9720,9720,0
|
|
20230804,142400,84384320,9720,9730,9730,9710,182
|
|
20230804,142300,82615550,9730,9730,9730,9730,0
|
|
20230804,142200,82615550,9730,9730,9730,9730,0
|
|
20230804,142100,82615550,9730,9730,9730,9730,0
|
|
20230804,142000,82615550,9730,9730,9730,9730,15
|
|
20230804,141900,82469600,9730,9730,9730,9730,0
|
|
20230804,141800,82469600,9730,9730,9730,9730,0
|
|
20230804,141700,82469600,9730,9730,9730,9730,15
|
|
20230804,141600,82323650,9730,9730,9730,9730,0
|
|
20230804,141500,82323650,9730,9730,9730,9730,0
|
|
20230804,141400,82323650,9730,9730,9730,9730,15
|
|
20230804,141300,82177700,9730,9730,9730,9730,0
|
|
20230804,141200,82177700,9730,9730,9730,9730,0
|
|
20230804,141100,82177700,9730,9730,9730,9730,14
|
|
20230804,141000,82041480,9730,9730,9730,9730,1
|
|
20230804,140900,82031750,9720,9720,9720,9720,0
|
|
20230804,140800,82031750,9720,9720,9720,9720,0
|
|
20230804,140700,82031750,9720,9730,9730,9720,17
|
|
20230804,140600,81866360,9720,9720,9720,9720,1
|
|
20230804,140500,81856640,9730,9730,9730,9730,0
|
|
20230804,140400,81856640,9730,9720,9730,9720,16
|
|
20230804,140300,81700970,9720,9720,9720,9720,0
|
|
20230804,140200,81700970,9720,9720,9720,9720,0
|
|
20230804,140100,81700970,9720,9730,9730,9720,41
|
|
20230804,140000,81302300,9740,9740,9740,9740,0
|
|
20230804,135900,81302300,9740,9740,9740,9740,0
|
|
20230804,135800,81302300,9740,9740,9740,9740,0
|
|
20230804,135700,81302300,9740,9740,9740,9740,15
|
|
20230804,135600,81156200,9730,9730,9730,9730,0
|
|
20230804,135500,81156200,9730,9730,9730,9730,0
|
|
20230804,135400,81156200,9730,9730,9730,9720,29
|
|
20230804,135300,80874170,9740,9740,9740,9740,0
|
|
20230804,135200,80874170,9740,9740,9740,9740,0
|
|
20230804,135100,80874170,9740,9740,9740,9740,14
|
|
20230804,135000,80737810,9740,9740,9740,9740,0
|
|
20230804,134900,80737810,9740,9740,9740,9740,0
|
|
20230804,134800,80737810,9740,9740,9740,9740,15
|
|
20230804,134700,80591710,9730,9730,9730,9730,6
|
|
20230804,134600,80533330,9730,9730,9730,9730,0
|
|
20230804,134500,80533330,9730,9730,9730,9730,0
|
|
20230804,134400,80533330,9730,9720,9730,9720,22
|
|
20230804,134300,80319340,9720,9720,9720,9720,0
|
|
20230804,134200,80319340,9720,9720,9720,9720,15
|
|
20230804,134100,80173540,9730,9730,9730,9730,14
|
|
20230804,134000,80037320,9730,9730,9730,9730,0
|
|
20230804,133900,80037320,9730,9730,9730,9730,0
|
|
20230804,133800,80037320,9730,9720,9730,9720,18
|
|
20230804,133700,79862210,9720,9720,9720,9720,23
|
|
20230804,133600,79638650,9720,9730,9730,9720,60
|
|
20230804,133500,79055440,9730,9740,9740,9730,30
|
|
20230804,133400,78763390,9740,9740,9740,9740,0
|
|
20230804,133300,78763390,9740,9740,9740,9740,0
|
|
20230804,133200,78763390,9740,9740,9740,9740,0
|
|
20230804,133100,78763390,9740,9740,9740,9740,14
|
|
20230804,133000,78627030,9740,9740,9740,9740,0
|
|
20230804,132900,78627030,9740,9740,9740,9740,0
|
|
20230804,132800,78627030,9740,9740,9740,9740,15
|
|
20230804,132700,78480930,9740,9740,9740,9740,0
|
|
20230804,132600,78480930,9740,9740,9740,9740,0
|
|
20230804,132500,78480930,9740,9740,9740,9740,15
|
|
20230804,132400,78334830,9730,9730,9730,9730,0
|
|
20230804,132300,78334830,9730,9730,9730,9730,0
|
|
20230804,132200,78334830,9730,9730,9730,9730,13
|
|
20230804,132100,78208340,9730,9730,9730,9730,0
|
|
20230804,132000,78208340,9730,9730,9730,9730,0
|
|
20230804,131900,78208340,9730,9730,9730,9730,1
|
|
20230804,131800,78198610,9740,9740,9740,9740,26
|
|
20230804,131700,77945370,9740,9740,9740,9740,0
|
|
20230804,131600,77945370,9740,9740,9740,9740,0
|
|
20230804,131500,77945370,9740,9740,9740,9740,15
|
|
20230804,131400,77799270,9740,9740,9740,9740,0
|
|
20230804,131300,77799270,9740,9740,9740,9740,0
|
|
20230804,131200,77799270,9740,9740,9740,9740,14
|
|
20230804,131100,77662910,9730,9730,9730,9730,9
|
|
20230804,131000,77575340,9740,9740,9740,9740,226
|
|
20230804,130900,75374100,9730,9730,9730,9730,3
|
|
20230804,130800,75344910,9730,9730,9740,9730,22
|
|
20230804,130700,75130700,9730,9730,9730,9730,284
|
|
20230804,130600,72367380,9730,9730,9730,9730,0
|
|
20230804,130500,72367380,9730,9730,9730,9730,15
|
|
20230804,130400,72221430,9730,9730,9730,9730,0
|
|
20230804,130300,72221430,9730,9730,9730,9730,0
|
|
20230804,130200,72221430,9730,9730,9730,9730,14
|
|
20230804,130100,72085210,9720,9730,9730,9720,26
|
|
20230804,130000,71832480,9740,9740,9740,9740,0
|
|
20230804,125900,71832480,9740,9740,9740,9740,15
|
|
20230804,125800,71686380,9730,9730,9730,9730,0
|
|
20230804,125700,71686380,9730,9730,9730,9730,14
|
|
20230804,125600,71550160,9740,9740,9740,9740,7
|
|
20230804,125500,71481980,9740,9740,9740,9740,16
|
|
20230804,125400,71326140,9750,9750,9750,9750,1
|
|
20230804,125300,71316390,9750,9750,9750,9750,1
|
|
20230804,125200,71306640,9750,9750,9750,9750,14
|
|
20230804,125100,71170140,9750,9750,9750,9750,0
|
|
20230804,125000,71170140,9750,9750,9750,9750,0
|
|
20230804,124900,71170140,9750,9740,9750,9740,16
|
|
20230804,124800,71014150,9740,9740,9740,9740,0
|
|
20230804,124700,71014150,9740,9750,9750,9740,38
|
|
20230804,124600,70643730,9750,9750,9750,9750,15
|
|
20230804,124500,70497480,9740,9740,9740,9740,1
|
|
20230804,124400,70487740,9750,9750,9750,9750,0
|
|
20230804,124300,70487740,9750,9750,9750,9750,0
|
|
20230804,124200,70487740,9750,9740,9750,9740,15
|
|
20230804,124100,70341500,9750,9750,9750,9750,0
|
|
20230804,124000,70341500,9750,9750,9750,9750,0
|
|
20230804,123900,70341500,9750,9740,9750,9740,16
|
|
20230804,123800,70185510,9740,9740,9740,9740,0
|
|
20230804,123700,70185510,9740,9740,9740,9740,0
|
|
20230804,123600,70185510,9740,9740,9740,9740,15
|
|
20230804,123500,70039410,9740,9740,9740,9740,0
|
|
20230804,123400,70039410,9740,9740,9740,9740,0
|
|
20230804,123300,70039410,9740,9740,9740,9740,14
|
|
20230804,123200,69903050,9720,9720,9720,9720,0
|
|
20230804,123100,69903050,9720,9720,9720,9720,0
|
|
20230804,123000,69903050,9720,9720,9720,9720,0
|
|
20230804,122900,69903050,9720,9720,9720,9720,0
|
|
20230804,122800,69903050,9720,9720,9720,9720,15
|
|
20230804,122700,69757250,9720,9720,9720,9720,87
|
|
20230804,122600,68911610,9730,9730,9730,9720,344
|
|
20230804,122500,65564510,9730,9730,9730,9730,8
|
|
20230804,122400,65486670,9740,9740,9740,9740,220
|
|
20230804,122300,63343870,9750,9750,9750,9750,14
|
|
20230804,122200,63207370,9750,9750,9750,9750,0
|
|
20230804,122100,63207370,9750,9750,9750,9750,0
|
|
20230804,122000,63207370,9750,9750,9750,9750,0
|
|
20230804,121900,63207370,9750,9750,9750,9750,15
|
|
20230804,121800,63061120,9750,9750,9750,9750,0
|
|
20230804,121700,63061120,9750,9750,9750,9750,10
|
|
20230804,121600,62963620,9750,9750,9750,9750,15
|
|
20230804,121500,62817370,9750,9750,9750,9750,0
|
|
20230804,121400,62817370,9750,9750,9750,9750,0
|
|
20230804,121300,62817370,9750,9750,9750,9750,15
|
|
20230804,121200,62671120,9740,9740,9740,9740,0
|
|
20230804,121100,62671120,9740,9730,9740,9730,484
|
|
20230804,121000,57958800,9730,9730,9730,9730,16
|
|
20230804,120900,57803120,9740,9740,9740,9740,0
|
|
20230804,120800,57803120,9740,9740,9740,9740,0
|
|
20230804,120700,57803120,9740,9740,9740,9740,0
|
|
20230804,120600,57803120,9740,9740,9740,9740,15
|
|
20230804,120500,57657020,9740,9740,9740,9740,0
|
|
20230804,120400,57657020,9740,9740,9740,9740,0
|
|
20230804,120300,57657020,9740,9730,9740,9730,19
|
|
20230804,120200,57472010,9730,9730,9730,9730,0
|
|
20230804,120100,57472010,9730,9730,9730,9730,0
|
|
20230804,120000,57472010,9730,9720,9730,9720,20
|
|
20230804,115900,57277460,9720,9720,9720,9720,206
|
|
20230804,115800,55275140,9720,9720,9720,9720,1
|
|
20230804,115700,55265420,9720,9720,9720,9720,15
|
|
20230804,115600,55119620,9720,9720,9720,9720,0
|
|
20230804,115500,55119620,9720,9720,9720,9720,0
|
|
20230804,115400,55119620,9720,9720,9720,9720,0
|
|
20230804,115300,55119620,9720,9720,9720,9720,14
|
|
20230804,115200,54983540,9710,9710,9710,9710,0
|
|
20230804,115100,54983540,9710,9710,9710,9710,32
|
|
20230804,115000,54672820,9710,9710,9710,9710,15
|
|
20230804,114900,54527170,9700,9700,9700,9700,0
|
|
20230804,114800,54527170,9700,9700,9700,9700,0
|
|
20230804,114700,54527170,9700,9710,9710,9700,16
|
|
20230804,114600,54371820,9700,9700,9700,9700,1
|
|
20230804,114500,54362120,9700,9700,9700,9700,31
|
|
20230804,114400,54061420,9700,9700,9700,9700,19
|
|
20230804,114300,53877120,9700,9700,9700,9700,2
|
|
20230804,114200,53857720,9700,9700,9700,9700,0
|
|
20230804,114100,53857720,9700,9700,9700,9700,5
|
|
20230804,114000,53809220,9700,9700,9700,9700,9
|
|
20230804,113900,53721920,9700,9700,9700,9700,9
|
|
20230804,113800,53634620,9700,9700,9700,9700,10
|
|
20230804,113700,53537620,9700,9710,9710,9700,69
|
|
20230804,113600,52868070,9710,9710,9710,9710,0
|
|
20230804,113500,52868070,9710,9710,9710,9710,0
|
|
20230804,113400,52868070,9710,9720,9720,9710,138
|
|
20230804,113300,51527950,9720,9730,9730,9720,192
|
|
20230804,113200,49661700,9740,9740,9740,9740,15
|
|
20230804,113100,49515600,9750,9750,9750,9750,1
|
|
20230804,113000,49505850,9750,9750,9750,9750,15
|
|
20230804,112900,49359600,9750,9750,9750,9750,2
|
|
20230804,112800,49340100,9750,9750,9750,9750,12
|
|
20230804,112700,49223100,9750,9750,9750,9750,15
|
|
20230804,112600,49076850,9750,9750,9750,9750,0
|
|
20230804,112500,49076850,9750,9750,9750,9750,0
|
|
20230804,112400,49076850,9750,9750,9750,9750,14
|
|
20230804,112300,48940350,9740,9740,9740,9740,0
|
|
20230804,112200,48940350,9740,9740,9740,9740,0
|
|
20230804,112100,48940350,9740,9740,9740,9740,0
|
|
20230804,112000,48940350,9740,9740,9740,9740,0
|
|
20230804,111900,48940350,9740,9740,9740,9740,0
|
|
20230804,111800,48940350,9740,9740,9740,9740,0
|
|
20230804,111700,48940350,9740,9740,9740,9740,17
|
|
20230804,111600,48774770,9730,9730,9730,9730,0
|
|
20230804,111500,48774770,9730,9730,9730,9730,0
|
|
20230804,111400,48774770,9730,9730,9730,9730,13
|
|
20230804,111300,48648280,9730,9730,9730,9730,6
|
|
20230804,111200,48589900,9730,9730,9730,9730,19
|
|
20230804,111100,48405030,9740,9730,9740,9730,37
|
|
20230804,111000,48044770,9740,9740,9740,9740,0
|
|
20230804,110900,48044770,9740,9740,9740,9740,0
|
|
20230804,110800,48044770,9740,9740,9740,9740,15
|
|
20230804,110700,47898670,9740,9740,9740,9740,0
|
|
20230804,110600,47898670,9740,9740,9740,9740,100
|
|
20230804,110500,46924670,9740,9740,9740,9740,0
|
|
20230804,110400,46924670,9740,9740,9740,9740,14
|
|
20230804,110300,46788310,9740,9740,9740,9740,1
|
|
20230804,110200,46778570,9740,9740,9740,9740,0
|
|
20230804,110100,46778570,9740,9730,9740,9730,19
|
|
20230804,110000,46593550,9730,9730,9730,9730,0
|
|
20230804,105900,46593550,9730,9730,9730,9730,0
|
|
20230804,105800,46593550,9730,9730,9730,9730,15
|
|
20230804,105700,46447600,9730,9730,9730,9730,0
|
|
20230804,105600,46447600,9730,9730,9730,9730,0
|
|
20230804,105500,46447600,9730,9730,9730,9730,14
|
|
20230804,105400,46311380,9730,9730,9730,9730,68
|
|
20230804,105300,45649740,9740,9760,9760,9740,766
|
|
20230804,105200,38177720,9770,9770,9770,9770,0
|
|
20230804,105100,38177720,9770,9770,9770,9770,15
|
|
20230804,105000,38031170,9770,9770,9770,9770,0
|
|
20230804,104900,38031170,9770,9770,9770,9770,0
|
|
20230804,104800,38031170,9770,9770,9770,9770,15
|
|
20230804,104700,37884620,9770,9770,9770,9770,3
|
|
20230804,104600,37855310,9770,9770,9770,9770,0
|
|
20230804,104500,37855310,9770,9770,9770,9770,20
|
|
20230804,104400,37659910,9770,9770,9770,9770,0
|
|
20230804,104300,37659910,9770,9770,9770,9770,0
|
|
20230804,104200,37659910,9770,9780,9780,9770,58
|
|
20230804,104100,37093100,9770,9770,9770,9770,0
|
|
20230804,104000,37093100,9770,9770,9770,9770,13
|
|
20230804,103900,36966090,9780,9780,9780,9780,3
|
|
20230804,103800,36936750,9780,9780,9780,9780,15
|
|
20230804,103700,36790050,9780,9780,9780,9780,0
|
|
20230804,103600,36790050,9780,9780,9780,9780,0
|
|
20230804,103500,36790050,9780,9780,9780,9780,14
|
|
20230804,103400,36653130,9780,9780,9780,9780,0
|
|
20230804,103300,36653130,9780,9780,9780,9780,15
|
|
20230804,103200,36506430,9790,9790,9790,9790,15
|
|
20230804,103100,36359580,9790,9790,9790,9790,0
|
|
20230804,103000,36359580,9790,9790,9790,9790,1
|
|
20230804,102900,36349790,9790,9790,9790,9790,2
|
|
20230804,102800,36330210,9780,9780,9780,9780,30
|
|
20230804,102700,36036810,9780,9780,9780,9780,0
|
|
20230804,102600,36036810,9780,9780,9780,9780,0
|
|
20230804,102500,36036810,9780,9780,9780,9780,215
|
|
20230804,102400,33934110,9780,9780,9780,9780,1
|
|
20230804,102300,33924330,9750,9750,9750,9750,0
|
|
20230804,102200,33924330,9750,9750,9750,9750,0
|
|
20230804,102100,33924330,9750,9750,9750,9750,0
|
|
20230804,102000,33924330,9750,9750,9750,9750,1
|
|
20230804,101900,33914580,9750,9780,9780,9750,800
|
|
20230804,101800,26104860,9780,9780,9780,9780,0
|
|
20230804,101700,26104860,9780,9780,9780,9780,1
|
|
20230804,101600,26095080,9780,9780,9780,9780,24
|
|
20230804,101500,25860360,9780,9780,9780,9780,0
|
|
20230804,101400,25860360,9780,9780,9780,9780,1
|
|
20230804,101300,25850580,9780,9780,9780,9780,92
|
|
20230804,101200,24950820,9790,9790,9790,9790,15
|
|
20230804,101100,24803970,9790,9790,9790,9790,0
|
|
20230804,101000,24803970,9790,9790,9790,9790,0
|
|
20230804,100900,24803970,9790,9790,9790,9790,15
|
|
20230804,100800,24657120,9780,9780,9780,9780,6
|
|
20230804,100700,24598440,9780,9790,9790,9780,8
|
|
20230804,100600,24520150,9790,9790,9790,9790,0
|
|
20230804,100500,24520150,9790,9790,9790,9790,10
|
|
20230804,100400,24422250,9790,9760,9790,9760,567
|
|
20230804,100300,18886450,9760,9760,9760,9760,15
|
|
20230804,100200,18740050,9760,9760,9760,9760,0
|
|
20230804,100100,18740050,9760,9760,9760,9760,1
|
|
20230804,100000,18730290,9730,9730,9730,9730,0
|
|
20230804,095900,18730290,9730,9730,9730,9730,0
|
|
20230804,095800,18730290,9730,9730,9730,9730,0
|
|
20230804,095700,18730290,9730,9730,9730,9730,0
|
|
20230804,095600,18730290,9730,9730,9730,9730,0
|
|
20230804,095500,18730290,9730,9730,9730,9730,1
|
|
20230804,095400,18720560,9730,9730,9730,9730,1
|
|
20230804,095300,18710830,9740,9750,9750,9740,185
|
|
20230804,095200,16908830,9760,9760,9760,9760,0
|
|
20230804,095100,16908830,9760,9760,9760,9760,1
|
|
20230804,095000,16899070,9750,9750,9750,9750,5
|
|
20230804,094900,16850320,9740,9740,9740,9740,1
|
|
20230804,094800,16840580,9750,9750,9750,9750,43
|
|
20230804,094700,16421330,9750,9750,9750,9750,0
|
|
20230804,094600,16421330,9750,9750,9750,9750,14
|
|
20230804,094500,16284830,9740,9750,9750,9740,76
|
|
20230804,094400,15544560,9760,9760,9760,9760,0
|
|
20230804,094300,15544560,9760,9760,9760,9760,15
|
|
20230804,094200,15398160,9760,9760,9760,9760,0
|
|
20230804,094100,15398160,9760,9760,9760,9760,0
|
|
20230804,094000,15398160,9760,9760,9760,9760,15
|
|
20230804,093900,15251760,9760,9760,9760,9760,1
|
|
20230804,093800,15242000,9760,9760,9760,9760,0
|
|
20230804,093700,15242000,9760,9760,9760,9760,45
|
|
20230804,093600,14802800,9750,9750,9750,9750,10
|
|
20230804,093500,14705300,9750,9750,9750,9750,3
|
|
20230804,093400,14676050,9740,9740,9740,9740,0
|
|
20230804,093300,14676050,9740,9730,9740,9730,2
|
|
20230804,093200,14656580,9740,9740,9740,9740,2
|
|
20230804,093100,14637100,9740,9740,9740,9740,2
|
|
20230804,093000,14617620,9740,9750,9750,9740,42
|
|
20230804,092900,14208400,9750,9760,9760,9750,317
|
|
20230804,092800,11117630,9750,9750,9750,9750,20
|
|
20230804,092700,10922630,9750,9750,9750,9750,0
|
|
20230804,092600,10922630,9750,9750,9750,9750,1
|
|
20230804,092500,10912880,9730,9730,9730,9730,0
|
|
20230804,092400,10912880,9730,9730,9730,9730,0
|
|
20230804,092300,10912880,9730,9730,9730,9730,0
|
|
20230804,092200,10912880,9730,9730,9730,9730,0
|
|
20230804,092100,10912880,9730,9730,9730,9730,0
|
|
20230804,092000,10912880,9730,9730,9730,9730,50
|
|
20230804,091900,10426380,9730,9730,9730,9730,0
|
|
20230804,091800,10426380,9730,9730,9730,9730,0
|
|
20230804,091700,10426380,9730,9730,9730,9730,0
|
|
20230804,091600,10426380,9730,9730,9730,9730,0
|
|
20230804,091500,10426380,9730,9730,9730,9730,9
|
|
20230804,091400,10338810,9730,9760,9760,9730,86
|
|
20230804,091300,9499760,9760,9770,9770,9760,2
|
|
20230804,091200,9480230,9720,9710,9720,9710,51
|
|
20230804,091100,8984580,9680,9680,9680,9680,107
|
|
20230804,091000,7948820,9670,9670,9670,9670,264
|
|
20230804,090900,5395940,9660,9660,9660,9660,10
|
|
20230804,090800,5299340,9660,9670,9670,9660,98
|
|
20230804,090700,4352560,9680,9680,9680,9680,0
|
|
20230804,090600,4352560,9680,9720,9720,9680,2
|
|
20230804,090500,4333160,9670,9670,9670,9670,34
|
|
20230804,090400,4004380,9660,9670,9670,9660,60
|
|
20230804,090300,3424740,9670,9670,9670,9670,2
|
|
20230804,090200,3405400,9660,9660,9660,9660,0
|
|
20230804,090100,3405400,9660,9780,9780,9650,350
|
|
20230804,090000,19580,9790,9790,9790,9790,2
|