581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183800,312230180,9750,9750,9750,9750,128
|
|
20230809,183700,312230180,9750,9750,9750,9750,0
|
|
20230809,183600,312230180,9750,9750,9750,9750,0
|
|
20230809,183500,312230180,9750,9750,9750,9750,0
|
|
20230809,183400,312230180,9750,9750,9750,9750,0
|
|
20230809,183300,312230180,9750,9750,9750,9750,0
|
|
20230809,183200,312230180,9750,9750,9750,9750,0
|
|
20230809,183100,312230180,9750,9750,9750,9750,0
|
|
20230809,183000,312230180,9750,9750,9750,9750,0
|
|
20230809,182900,312230180,9750,9750,9750,9750,0
|
|
20230809,182800,312230180,9750,9750,9750,9750,0
|
|
20230809,182700,312230180,9750,9750,9750,9750,0
|
|
20230809,182600,312230180,9750,9750,9750,9750,0
|
|
20230809,182500,312230180,9750,9750,9750,9750,0
|
|
20230809,182400,312230180,9750,9750,9750,9750,0
|
|
20230809,182300,312230180,9750,9750,9750,9750,0
|
|
20230809,182200,312230180,9750,9750,9750,9750,0
|
|
20230809,182100,312230180,9750,9750,9750,9750,0
|
|
20230809,182000,312230180,9750,9750,9750,9750,0
|
|
20230809,181900,312230180,9750,9750,9750,9750,0
|
|
20230809,181800,312230180,9750,9750,9750,9750,0
|
|
20230809,181700,312230180,9750,9750,9750,9750,0
|
|
20230809,181600,312230180,9750,9750,9750,9750,0
|
|
20230809,181500,312230180,9750,9750,9750,9750,0
|
|
20230809,181400,312230180,9750,9750,9750,9750,0
|
|
20230809,181300,312230180,9750,9750,9750,9750,0
|
|
20230809,181200,312230180,9750,9750,9750,9750,0
|
|
20230809,181100,312230180,9750,9750,9750,9750,0
|
|
20230809,181000,312230180,9750,9750,9750,9750,0
|
|
20230809,180900,312230180,9750,9750,9750,9750,0
|
|
20230809,180800,312230180,9750,9750,9750,9750,128
|
|
20230809,180700,312230180,9750,9750,9750,9750,0
|
|
20230809,180600,312230180,9750,9750,9750,9750,0
|
|
20230809,180500,312230180,9750,9750,9750,9750,0
|
|
20230809,180400,312230180,9750,9750,9750,9750,0
|
|
20230809,180300,312230180,9750,9750,9750,9750,0
|
|
20230809,180200,312230180,9750,9750,9750,9750,0
|
|
20230809,180100,312230180,9750,9750,9750,9750,0
|
|
20230809,180000,312230180,9750,9750,9750,9750,0
|
|
20230809,175900,312230180,9750,9750,9750,9750,0
|
|
20230809,175800,312230180,9750,9750,9750,9750,0
|
|
20230809,175700,312230180,9750,9750,9750,9750,0
|
|
20230809,175600,312230180,9750,9750,9750,9750,0
|
|
20230809,175500,312230180,9750,9750,9750,9750,0
|
|
20230809,175400,312230180,9750,9750,9750,9750,0
|
|
20230809,175300,312230180,9750,9750,9750,9750,0
|
|
20230809,175200,312230180,9750,9750,9750,9750,0
|
|
20230809,175100,312230180,9750,9750,9750,9750,0
|
|
20230809,175000,312230180,9750,9750,9750,9750,0
|
|
20230809,174900,312230180,9750,9750,9750,9750,0
|
|
20230809,174800,312230180,9750,9750,9750,9750,0
|
|
20230809,174700,312230180,9750,9750,9750,9750,0
|
|
20230809,174600,312230180,9750,9750,9750,9750,0
|
|
20230809,174500,312230180,9750,9750,9750,9750,0
|
|
20230809,174400,312230180,9750,9750,9750,9750,0
|
|
20230809,174300,312230180,9750,9750,9750,9750,0
|
|
20230809,174200,312230180,9750,9750,9750,9750,0
|
|
20230809,174100,312230180,9750,9750,9750,9750,0
|
|
20230809,174000,312230180,9750,9750,9750,9750,0
|
|
20230809,173900,312230180,9750,9750,9750,9750,0
|
|
20230809,173800,312230180,9750,9750,9750,9750,128
|
|
20230809,173700,312230180,9750,9750,9750,9750,0
|
|
20230809,173600,312230180,9750,9750,9750,9750,0
|
|
20230809,173500,312230180,9750,9750,9750,9750,0
|
|
20230809,173400,312230180,9750,9750,9750,9750,0
|
|
20230809,173300,312230180,9750,9750,9750,9750,0
|
|
20230809,173200,312230180,9750,9750,9750,9750,0
|
|
20230809,173100,312230180,9750,9750,9750,9750,0
|
|
20230809,173000,312230180,9750,9750,9750,9750,0
|
|
20230809,172900,312230180,9750,9750,9750,9750,0
|
|
20230809,172800,312230180,9750,9750,9750,9750,0
|
|
20230809,172700,312230180,9750,9750,9750,9750,0
|
|
20230809,172600,312230180,9750,9750,9750,9750,0
|
|
20230809,172500,312230180,9750,9750,9750,9750,0
|
|
20230809,172400,312230180,9750,9750,9750,9750,0
|
|
20230809,172300,312230180,9750,9750,9750,9750,0
|
|
20230809,172200,312230180,9750,9750,9750,9750,0
|
|
20230809,172100,312230180,9750,9750,9750,9750,0
|
|
20230809,172000,312230180,9750,9750,9750,9750,0
|
|
20230809,171900,312230180,9750,9750,9750,9750,0
|
|
20230809,171800,312230180,9750,9750,9750,9750,0
|
|
20230809,171700,312230180,9750,9750,9750,9750,0
|
|
20230809,171600,312230180,9750,9750,9750,9750,0
|
|
20230809,171500,312230180,9750,9750,9750,9750,0
|
|
20230809,171400,312230180,9750,9750,9750,9750,0
|
|
20230809,171300,312230180,9750,9750,9750,9750,0
|
|
20230809,171200,312230180,9750,9750,9750,9750,0
|
|
20230809,171100,312230180,9750,9750,9750,9750,0
|
|
20230809,171000,312230180,9750,9750,9750,9750,0
|
|
20230809,170900,312230180,9750,9750,9750,9750,0
|
|
20230809,170800,312230180,9750,9750,9750,9750,128
|
|
20230809,170700,312230180,9750,9750,9750,9750,0
|
|
20230809,170600,312230180,9750,9750,9750,9750,0
|
|
20230809,170500,312230180,9750,9750,9750,9750,0
|
|
20230809,170400,312230180,9750,9750,9750,9750,0
|
|
20230809,170300,312230180,9750,9750,9750,9750,0
|
|
20230809,170200,312230180,9750,9750,9750,9750,0
|
|
20230809,170100,312230180,9750,9750,9750,9750,0
|
|
20230809,170000,312230180,9750,9750,9750,9750,0
|
|
20230809,165900,312230180,9750,9750,9750,9750,0
|
|
20230809,165800,312230180,9750,9750,9750,9750,0
|
|
20230809,165700,312230180,9750,9750,9750,9750,0
|
|
20230809,165600,312230180,9750,9750,9750,9750,0
|
|
20230809,165500,312230180,9750,9750,9750,9750,0
|
|
20230809,165400,312230180,9750,9750,9750,9750,0
|
|
20230809,165300,312230180,9750,9750,9750,9750,0
|
|
20230809,165200,312230180,9750,9750,9750,9750,0
|
|
20230809,165100,312230180,9750,9750,9750,9750,0
|
|
20230809,165000,312230180,9750,9750,9750,9750,0
|
|
20230809,164900,312230180,9750,9750,9750,9750,0
|
|
20230809,164800,312230180,9750,9750,9750,9750,0
|
|
20230809,164700,312230180,9750,9750,9750,9750,0
|
|
20230809,164600,312230180,9750,9750,9750,9750,0
|
|
20230809,164500,312230180,9750,9750,9750,9750,0
|
|
20230809,164400,312230180,9750,9750,9750,9750,0
|
|
20230809,164300,312230180,9750,9750,9750,9750,0
|
|
20230809,164200,312230180,9750,9750,9750,9750,0
|
|
20230809,164100,312230180,9750,9750,9750,9750,0
|
|
20230809,164000,312230180,9750,9750,9750,9750,0
|
|
20230809,163900,312230180,9750,9750,9750,9750,0
|
|
20230809,163800,312230180,9750,9750,9750,9750,128
|
|
20230809,163700,312230180,9750,9750,9750,9750,0
|
|
20230809,163600,312230180,9750,9750,9750,9750,0
|
|
20230809,163500,312230180,9750,9750,9750,9750,0
|
|
20230809,163400,312230180,9750,9750,9750,9750,0
|
|
20230809,163300,312230180,9750,9750,9750,9750,0
|
|
20230809,163200,312230180,9750,9750,9750,9750,0
|
|
20230809,163100,312230180,9750,9750,9750,9750,0
|
|
20230809,163000,312230180,9750,9750,9750,9750,0
|
|
20230809,162900,312230180,9750,9750,9750,9750,0
|
|
20230809,162800,312230180,9750,9750,9750,9750,0
|
|
20230809,162700,312230180,9750,9750,9750,9750,0
|
|
20230809,162600,312230180,9750,9750,9750,9750,0
|
|
20230809,162500,312230180,9750,9750,9750,9750,0
|
|
20230809,162400,312230180,9750,9750,9750,9750,0
|
|
20230809,162300,312230180,9750,9750,9750,9750,0
|
|
20230809,162200,312230180,9750,9750,9750,9750,0
|
|
20230809,162100,312230180,9750,9750,9750,9750,0
|
|
20230809,162000,312230180,9750,9750,9750,9750,0
|
|
20230809,161900,312230180,9750,9750,9750,9750,0
|
|
20230809,161800,312230180,9750,9750,9750,9750,0
|
|
20230809,161700,312230180,9750,9750,9750,9750,0
|
|
20230809,161600,312230180,9750,9750,9750,9750,0
|
|
20230809,161500,312230180,9750,9750,9750,9750,0
|
|
20230809,161400,312230180,9750,9750,9750,9750,0
|
|
20230809,161300,312230180,9750,9750,9750,9750,0
|
|
20230809,161200,312230180,9750,9750,9750,9750,0
|
|
20230809,161100,312230180,9750,9750,9750,9750,0
|
|
20230809,161000,312230180,9750,9750,9750,9750,0
|
|
20230809,160900,312230180,9750,9750,9750,9750,0
|
|
20230809,160800,312230180,9750,9750,9750,9750,128
|
|
20230809,160700,312230180,9750,9750,9750,9750,0
|
|
20230809,160600,312230180,9750,9750,9750,9750,0
|
|
20230809,160500,312230180,9750,9750,9750,9750,0
|
|
20230809,160400,312230180,9750,9750,9750,9750,0
|
|
20230809,160300,312230180,9750,9750,9750,9750,0
|
|
20230809,160200,312230180,9750,9750,9750,9750,0
|
|
20230809,160100,312230180,9750,9750,9750,9750,0
|
|
20230809,160000,312230180,9750,9750,9750,9750,0
|
|
20230809,155900,312230180,9750,9750,9750,9750,0
|
|
20230809,155800,312230180,9750,9750,9750,9750,0
|
|
20230809,155700,312230180,9750,9750,9750,9750,0
|
|
20230809,155600,312230180,9750,9750,9750,9750,0
|
|
20230809,155500,312230180,9750,9750,9750,9750,0
|
|
20230809,155400,312230180,9750,9750,9750,9750,0
|
|
20230809,155300,312230180,9750,9750,9750,9750,0
|
|
20230809,155200,312230180,9750,9750,9750,9750,0
|
|
20230809,155100,312230180,9750,9750,9750,9750,0
|
|
20230809,155000,312230180,9750,9750,9750,9750,0
|
|
20230809,154900,312230180,9750,9750,9750,9750,0
|
|
20230809,154800,312230180,9750,9750,9750,9750,0
|
|
20230809,154700,312230180,9750,9750,9750,9750,0
|
|
20230809,154600,312230180,9750,9750,9750,9750,0
|
|
20230809,154500,312230180,9750,9750,9750,9750,0
|
|
20230809,154400,312230180,9750,9750,9750,9750,0
|
|
20230809,154300,312230180,9750,9750,9750,9750,0
|
|
20230809,154200,312230180,9750,9750,9750,9750,0
|
|
20230809,154100,312230180,9750,9750,9750,9750,0
|
|
20230809,154000,312230180,9750,9750,9750,9750,0
|
|
20230809,153900,312230180,9750,9750,9750,9750,0
|
|
20230809,153800,312230180,9750,9750,9750,9750,128
|
|
20230809,153700,312230180,9750,9750,9750,9750,0
|
|
20230809,153600,312230180,9750,9750,9750,9750,0
|
|
20230809,153500,312230180,9750,9750,9750,9750,0
|
|
20230809,153400,312230180,9750,9750,9750,9750,0
|
|
20230809,153300,312230180,9750,9750,9750,9750,0
|
|
20230809,153200,312230180,9750,9750,9750,9750,0
|
|
20230809,153100,312230180,9750,9750,9750,9750,0
|
|
20230809,153000,312230180,9750,9750,9750,9750,128
|
|
20230809,152900,310982180,9740,9740,9740,9740,0
|
|
20230809,152800,310982180,9740,9740,9740,9740,0
|
|
20230809,152700,310982180,9740,9740,9740,9740,0
|
|
20230809,152600,310982180,9740,9740,9740,9740,0
|
|
20230809,152500,310982180,9740,9740,9740,9740,0
|
|
20230809,152400,310982180,9740,9740,9740,9740,0
|
|
20230809,152300,310982180,9740,9740,9740,9740,0
|
|
20230809,152200,310982180,9740,9740,9740,9740,0
|
|
20230809,152100,310982180,9740,9740,9740,9740,0
|
|
20230809,152000,310982180,9740,9740,9740,9740,0
|
|
20230809,151900,310982180,9740,9740,9740,9740,133
|
|
20230809,151800,309686760,9740,9740,9750,9740,104
|
|
20230809,151700,308673370,9740,9740,9740,9740,74
|
|
20230809,151600,307952610,9740,9740,9740,9740,299
|
|
20230809,151500,305040350,9740,9740,9750,9740,52
|
|
20230809,151400,304533820,9740,9740,9750,9740,37
|
|
20230809,151300,304173420,9740,9740,9740,9740,121
|
|
20230809,151200,302994880,9740,9740,9740,9740,9
|
|
20230809,151100,302907220,9750,9740,9750,9740,213
|
|
20230809,151000,300830620,9740,9730,9740,9730,292
|
|
20230809,150900,297986630,9730,9730,9730,9730,105
|
|
20230809,150800,296964980,9730,9730,9730,9730,36
|
|
20230809,150700,296614700,9730,9730,9730,9730,24
|
|
20230809,150600,296381180,9730,9730,9730,9730,31
|
|
20230809,150500,296079550,9730,9740,9740,9730,28
|
|
20230809,150400,295807060,9730,9730,9730,9730,40
|
|
20230809,150300,295417860,9730,9740,9740,9730,696
|
|
20230809,150200,288639640,9740,9750,9750,9740,9
|
|
20230809,150100,288551950,9740,9740,9740,9740,409
|
|
20230809,150000,284568290,9740,9750,9750,9740,97
|
|
20230809,145900,283623180,9760,9750,9760,9750,59
|
|
20230809,145800,283047900,9750,9740,9750,9740,79
|
|
20230809,145700,282277790,9740,9750,9750,9740,165
|
|
20230809,145600,280670330,9750,9750,9750,9750,1
|
|
20230809,145500,280660580,9750,9750,9760,9750,105
|
|
20230809,145400,279636540,9740,9740,9740,9740,18
|
|
20230809,145300,279461220,9750,9740,9750,9730,22
|
|
20230809,145200,279246860,9730,9740,9740,9730,278
|
|
20230809,145100,276539200,9750,9740,9750,9740,28
|
|
20230809,145000,276266270,9750,9740,9750,9740,105
|
|
20230809,144900,275242610,9740,9740,9740,9740,36
|
|
20230809,144800,274891970,9740,9740,9740,9740,35
|
|
20230809,144700,274551070,9740,9740,9740,9740,224
|
|
20230809,144600,272369310,9740,9740,9740,9740,17
|
|
20230809,144500,272203730,9750,9750,9750,9750,33
|
|
20230809,144400,271881980,9750,9750,9750,9750,42
|
|
20230809,144300,271472480,9750,9750,9750,9750,34
|
|
20230809,144200,271140980,9750,9750,9750,9750,27
|
|
20230809,144100,270877730,9750,9750,9750,9750,17
|
|
20230809,144000,270711980,9750,9750,9750,9750,7
|
|
20230809,143900,270643730,9760,9760,9760,9760,201
|
|
20230809,143800,268681970,9760,9760,9770,9760,37
|
|
20230809,143700,268320670,9760,9760,9760,9760,1
|
|
20230809,143600,268310910,9760,9750,9760,9750,51
|
|
20230809,143500,267813160,9750,9750,9750,9750,7
|
|
20230809,143400,267744910,9750,9760,9760,9750,94
|
|
20230809,143300,266827610,9750,9750,9760,9750,37
|
|
20230809,143200,266466630,9760,9760,9760,9760,1
|
|
20230809,143100,266456870,9750,9750,9750,9750,84
|
|
20230809,143000,265637870,9750,9750,9760,9750,33
|
|
20230809,142900,265315920,9750,9750,9750,9750,7
|
|
20230809,142800,265247670,9750,9740,9750,9740,85
|
|
20230809,142700,264419010,9740,9750,9750,9740,15
|
|
20230809,142600,264272860,9750,9740,9750,9740,336
|
|
20230809,142500,260996940,9760,9760,9760,9760,1102
|
|
20230809,142400,250241420,9760,9770,9770,9760,17
|
|
20230809,142300,250075400,9770,9770,9770,9770,7
|
|
20230809,142200,250007010,9770,9770,9770,9770,6
|
|
20230809,142100,249948390,9770,9770,9770,9770,22
|
|
20230809,142000,249733450,9770,9770,9770,9770,7
|
|
20230809,141900,249665060,9780,9780,9780,9780,1
|
|
20230809,141800,249655280,9800,9760,9800,9760,90
|
|
20230809,141700,248775520,9760,9760,9760,9760,14
|
|
20230809,141600,248638880,9760,9760,9760,9760,1
|
|
20230809,141500,248629120,9800,9740,9800,9740,501
|
|
20230809,141400,243726970,9740,9740,9740,9740,114
|
|
20230809,141300,242616610,9740,9740,9740,9740,9
|
|
20230809,141200,242528950,9740,9740,9740,9740,25
|
|
20230809,141100,242285450,9740,9740,9740,9740,30
|
|
20230809,141000,241993250,9740,9740,9740,9740,20
|
|
20230809,140900,241798450,9740,9740,9740,9740,22
|
|
20230809,140800,241584170,9740,9750,9750,9740,59
|
|
20230809,140700,241008990,9750,9760,9760,9750,22
|
|
20230809,140600,240794350,9760,9760,9760,9760,21
|
|
20230809,140500,240589390,9760,9760,9760,9760,16
|
|
20230809,140400,240433230,9760,9760,9760,9760,8
|
|
20230809,140300,240355150,9760,9760,9760,9760,7
|
|
20230809,140200,240286830,9760,9760,9760,9760,0
|
|
20230809,140100,240286830,9760,9770,9770,9760,23
|
|
20230809,140000,240062130,9770,9770,9770,9770,14
|
|
20230809,135900,239925350,9780,9780,9780,9780,0
|
|
20230809,135800,239925350,9780,9780,9800,9780,988
|
|
20230809,135700,230247790,9760,9740,9760,9740,608
|
|
20230809,135600,224314590,9740,9730,9740,9730,85
|
|
20230809,135500,223486750,9740,9740,9740,9740,0
|
|
20230809,135400,223486750,9740,9730,9740,9730,72
|
|
20230809,135300,222785790,9730,9730,9730,9730,22
|
|
20230809,135200,222571730,9730,9730,9730,9730,22
|
|
20230809,135100,222357670,9730,9730,9730,9730,15
|
|
20230809,135000,222211720,9730,9740,9740,9730,3
|
|
20230809,134900,222182520,9730,9730,9730,9730,6
|
|
20230809,134800,222124140,9730,9730,9730,9730,15
|
|
20230809,134700,221978190,9730,9750,9750,9730,9
|
|
20230809,134600,221890560,9750,9730,9750,9730,10
|
|
20230809,134500,221793230,9730,9730,9730,9730,1
|
|
20230809,134400,221783500,9740,9740,9740,9740,105
|
|
20230809,134300,220760800,9740,9740,9740,9740,0
|
|
20230809,134200,220760800,9740,9730,9740,9730,15
|
|
20230809,134100,220614780,9740,9740,9740,9730,102
|
|
20230809,134000,219621410,9730,9730,9730,9730,32
|
|
20230809,133900,219310050,9730,9730,9730,9730,392
|
|
20230809,133800,215495890,9730,9730,9730,9730,27
|
|
20230809,133700,215233180,9730,9730,9730,9730,15
|
|
20230809,133600,215087230,9740,9730,9740,9730,3
|
|
20230809,133500,215058020,9730,9730,9730,9730,1
|
|
20230809,133400,215048290,9730,9740,9740,9730,34
|
|
20230809,133300,214717230,9740,9740,9740,9740,17
|
|
20230809,133200,214551650,9740,9740,9740,9740,16
|
|
20230809,133100,214395810,9740,9740,9740,9740,14
|
|
20230809,133000,214259450,9740,9730,9740,9730,106
|
|
20230809,132900,213227020,9730,9730,9730,9730,6
|
|
20230809,132800,213168640,9730,9730,9730,9730,17
|
|
20230809,132700,213003230,9740,9730,9740,9730,194
|
|
20230809,132600,211113910,9730,9740,9740,9730,129
|
|
20230809,132500,209857840,9760,9720,9760,9720,1148
|
|
20230809,132400,198662100,9720,9720,9730,9720,75
|
|
20230809,132300,197932500,9720,9720,9720,9720,7
|
|
20230809,132200,197864460,9730,9730,9730,9730,51
|
|
20230809,132100,197368230,9720,9730,9730,9720,86
|
|
20230809,132000,196532030,9730,9730,9730,9720,88
|
|
20230809,131900,195675800,9720,9720,9720,9720,7
|
|
20230809,131800,195607760,9730,9730,9730,9720,10
|
|
20230809,131700,195510540,9730,9730,9730,9730,179
|
|
20230809,131600,193768870,9720,9720,9720,9720,7
|
|
20230809,131500,193700830,9730,9730,9730,9730,78
|
|
20230809,131400,192941890,9730,9730,9730,9730,74
|
|
20230809,131300,192221870,9730,9720,9730,9720,18
|
|
20230809,131200,192046890,9730,9720,9730,9720,23
|
|
20230809,131100,191823270,9720,9720,9720,9720,15
|
|
20230809,131000,191677470,9730,9730,9730,9730,113
|
|
20230809,130900,190577980,9720,9720,9720,9720,10
|
|
20230809,130800,190480780,9720,9720,9720,9720,26
|
|
20230809,130700,190228060,9730,9730,9730,9730,80
|
|
20230809,130600,189449660,9720,9730,9730,9720,572
|
|
20230809,130500,183884180,9730,9730,9730,9730,16
|
|
20230809,130400,183728500,9730,9730,9730,9730,16
|
|
20230809,130300,183572820,9730,9730,9730,9730,15
|
|
20230809,130200,183426870,9730,9730,9740,9730,18
|
|
20230809,130100,183251710,9730,9730,9730,9730,18
|
|
20230809,130000,183076570,9730,9730,9730,9730,9
|
|
20230809,125900,182989000,9730,9730,9740,9730,19
|
|
20230809,125800,182804120,9730,9740,9740,9730,55
|
|
20230809,125700,182268490,9730,9730,9730,9730,9
|
|
20230809,125600,182180920,9730,9740,9760,9730,55
|
|
20230809,125500,181645280,9740,9730,9740,9730,34
|
|
20230809,125400,181314310,9730,9730,9760,9730,11
|
|
20230809,125300,181207250,9730,9730,9730,9730,8
|
|
20230809,125200,181129410,9730,9740,9740,9730,11
|
|
20230809,125100,181022360,9740,9730,9740,9730,535
|
|
20230809,125000,175816510,9730,9730,9730,9730,9
|
|
20230809,124900,175728940,9730,9730,9730,9730,8
|
|
20230809,124800,175651100,9730,9730,9730,9730,25
|
|
20230809,124700,175407850,9730,9730,9730,9730,18
|
|
20230809,124600,175232710,9730,9730,9730,9730,8
|
|
20230809,124500,175154870,9730,9730,9730,9730,24
|
|
20230809,124400,174921350,9730,9730,9730,9730,9
|
|
20230809,124300,174833780,9730,9730,9730,9730,9
|
|
20230809,124200,174746210,9730,9740,9740,9730,35
|
|
20230809,124100,174405400,9740,9740,9740,9740,16
|
|
20230809,124000,174249560,9740,9740,9740,9740,1
|
|
20230809,123900,174239820,9740,9740,9740,9740,2
|
|
20230809,123800,174220340,9740,9740,9740,9740,6
|
|
20230809,123700,174161900,9760,9760,9760,9760,0
|
|
20230809,123600,174161900,9760,9740,9760,9740,25
|
|
20230809,123500,173917960,9740,9740,9740,9740,11
|
|
20230809,123400,173810820,9740,9740,9740,9740,6
|
|
20230809,123300,173752380,9760,9730,9760,9730,61
|
|
20230809,123200,173158030,9730,9730,9730,9730,2
|
|
20230809,123100,173138570,9740,9730,9740,9730,99
|
|
20230809,123000,172174400,9740,9730,9740,9730,11
|
|
20230809,122900,172067360,9730,9730,9730,9730,8
|
|
20230809,122800,171989520,9730,9730,9730,9730,10
|
|
20230809,122700,171892220,9730,9740,9740,9730,3
|
|
20230809,122600,171863020,9740,9740,9740,9740,13
|
|
20230809,122500,171736400,9740,9740,9740,9740,156
|
|
20230809,122400,170216960,9740,9740,9750,9740,19
|
|
20230809,122300,170031740,9740,9740,9740,9740,0
|
|
20230809,122200,170031740,9740,9740,9740,9740,33
|
|
20230809,122100,169710320,9730,9730,9730,9730,11
|
|
20230809,122000,169603290,9730,9730,9750,9730,23
|
|
20230809,121900,169379080,9740,9740,9740,9740,73
|
|
20230809,121800,168668060,9730,9730,9730,9730,7
|
|
20230809,121700,168599950,9740,9730,9740,9730,74
|
|
20230809,121600,167879280,9730,9730,9730,9730,9
|
|
20230809,121500,167791710,9730,9730,9730,9730,28
|
|
20230809,121400,167519270,9730,9730,9730,9730,0
|
|
20230809,121300,167519270,9730,9730,9730,9730,1
|
|
20230809,121200,167509540,9730,9730,9730,9730,8
|
|
20230809,121100,167431700,9740,9730,9740,9730,11
|
|
20230809,121000,167324620,9730,9730,9730,9730,0
|
|
20230809,120900,167324620,9730,9730,9740,9730,6
|
|
20230809,120800,167266220,9730,9740,9740,9730,43
|
|
20230809,120700,166847500,9740,9740,9740,9740,10
|
|
20230809,120600,166750100,9740,9740,9740,9730,23
|
|
20230809,120500,166526100,9730,9730,9730,9730,8
|
|
20230809,120400,166448260,9730,9730,9730,9730,6
|
|
20230809,120300,166389880,9730,9730,9730,9730,1
|
|
20230809,120200,166380150,9730,9730,9730,9730,1
|
|
20230809,120100,166370420,9730,9730,9730,9730,12
|
|
20230809,120000,166253660,9750,9750,9750,9750,0
|
|
20230809,115900,166253660,9750,9730,9750,9730,64
|
|
20230809,115800,165630790,9730,9720,9730,9720,116
|
|
20230809,115700,164502190,9720,9720,9720,9720,8
|
|
20230809,115600,164424430,9730,9730,9730,9730,3
|
|
20230809,115500,164395240,9720,9720,9720,9720,10
|
|
20230809,115400,164298040,9720,9720,9720,9720,3
|
|
20230809,115300,164268880,9730,9730,9730,9730,1
|
|
20230809,115200,164259150,9740,9740,9740,9740,50
|
|
20230809,115100,163772150,9730,9740,9740,9730,240
|
|
20230809,115000,161436500,9730,9730,9740,9730,25
|
|
20230809,114900,161193240,9730,9730,9740,9730,12
|
|
20230809,114800,161076470,9750,9730,9750,9730,21
|
|
20230809,114700,160872120,9730,9730,9730,9730,9
|
|
20230809,114600,160784550,9730,9730,9730,9730,16
|
|
20230809,114500,160628870,9740,9740,9740,9740,238
|
|
20230809,114400,158310750,9740,9740,9740,9740,163
|
|
20230809,114300,156723130,9740,9740,9740,9740,9
|
|
20230809,114200,156635470,9740,9740,9740,9740,23
|
|
20230809,114100,156411450,9740,9740,9750,9740,21
|
|
20230809,114000,156206890,9750,9740,9750,9740,19
|
|
20230809,113900,156021810,9740,9740,9740,9740,9
|
|
20230809,113800,155934150,9750,9750,9750,9750,100
|
|
20230809,113700,154959150,9740,9740,9740,9740,9
|
|
20230809,113600,154871490,9750,9750,9750,9750,61
|
|
20230809,113500,154276740,9750,9750,9750,9750,16
|
|
20230809,113400,154120740,9750,9750,9750,9750,0
|
|
20230809,113300,154120740,9750,9770,9770,9750,23
|
|
20230809,113200,153896090,9750,9750,9750,9750,1
|
|
20230809,113100,153886340,9750,9750,9750,9750,161
|
|
20230809,113000,152316590,9740,9740,9740,9740,2
|
|
20230809,112900,152297110,9750,9740,9750,9740,6
|
|
20230809,112800,152238660,9740,9740,9740,9740,20
|
|
20230809,112700,152043860,9740,9740,9750,9740,8
|
|
20230809,112600,151965920,9740,9730,9740,9730,89
|
|
20230809,112500,151099150,9730,9730,9730,9730,15
|
|
20230809,112400,150953200,9730,9730,9730,9730,17
|
|
20230809,112300,150787790,9730,9730,9730,9730,8
|
|
20230809,112200,150709950,9730,9730,9730,9730,29
|
|
20230809,112100,150427780,9730,9730,9750,9730,25
|
|
20230809,112000,150184510,9730,9730,9730,9730,16
|
|
20230809,111900,150028830,9730,9730,9730,9730,8
|
|
20230809,111800,149950990,9730,9730,9730,9730,25
|
|
20230809,111700,149707740,9730,9730,9730,9730,1
|
|
20230809,111600,149698010,9730,9730,9730,9730,0
|
|
20230809,111500,149698010,9730,9740,9740,9730,41
|
|
20230809,111400,149298770,9740,9750,9750,9740,15
|
|
20230809,111300,149152660,9740,9750,9750,9740,3
|
|
20230809,111200,149123420,9740,9750,9750,9740,7
|
|
20230809,111100,149055190,9780,9730,9780,9730,467
|
|
20230809,111000,144507950,9720,9720,9720,9720,14
|
|
20230809,110900,144371870,9720,9720,9720,9720,1
|
|
20230809,110800,144362150,9720,9720,9720,9720,321
|
|
20230809,110700,141242030,9750,9720,9760,9720,693
|
|
20230809,110600,134485380,9720,9720,9720,9720,26
|
|
20230809,110500,134232660,9730,9720,9730,9720,114
|
|
20230809,110400,133123580,9720,9720,9720,9720,17
|
|
20230809,110300,132958340,9720,9720,9720,9720,20
|
|
20230809,110200,132763940,9720,9720,9720,9720,27
|
|
20230809,110100,132501500,9720,9720,9750,9720,43
|
|
20230809,110000,132083510,9720,9720,9720,9720,19
|
|
20230809,105900,131898830,9720,9720,9720,9720,16
|
|
20230809,105800,131743310,9720,9720,9720,9720,28
|
|
20230809,105700,131471150,9720,9720,9720,9720,22
|
|
20230809,105600,131257310,9720,9720,9720,9720,18
|
|
20230809,105500,131082350,9720,9720,9720,9720,29
|
|
20230809,105400,130800470,9720,9720,9720,9720,20
|
|
20230809,105300,130606070,9720,9720,9720,9720,18
|
|
20230809,105200,130431110,9730,9720,9730,9720,57
|
|
20230809,105100,129876570,9720,9720,9720,9720,24
|
|
20230809,105000,129643290,9720,9720,9720,9720,113
|
|
20230809,104900,128544930,9720,9750,9750,9720,22
|
|
20230809,104800,128330940,9720,9720,9720,9720,36
|
|
20230809,104700,127981020,9720,9720,9720,9720,19
|
|
20230809,104600,127796340,9720,9720,9720,9720,17
|
|
20230809,104500,127631100,9720,9720,9720,9720,28
|
|
20230809,104400,127358940,9720,9720,9720,9720,25
|
|
20230809,104300,127115940,9720,9730,9730,9720,74
|
|
20230809,104200,126396020,9730,9730,9730,9730,12
|
|
20230809,104100,126279260,9730,9730,9730,9730,10
|
|
20230809,104000,126181960,9730,9730,9750,9730,12
|
|
20230809,103900,126065160,9730,9720,9730,9720,276
|
|
20230809,103800,123379770,9720,9720,9720,9720,24
|
|
20230809,103700,123146490,9720,9730,9730,9720,19
|
|
20230809,103600,122961700,9730,9730,9730,9730,23
|
|
20230809,103500,122737910,9730,9730,9730,9730,165
|
|
20230809,103400,121132460,9740,9760,9760,9740,1696
|
|
20230809,103300,104600850,9760,9750,9760,9750,38
|
|
20230809,103200,104230060,9750,9760,9760,9750,227
|
|
20230809,103100,102014630,9760,9760,9770,9760,25
|
|
20230809,103000,101770480,9760,9760,9760,9760,26
|
|
20230809,102900,101516720,9760,9760,9760,9760,30
|
|
20230809,102800,101223920,9760,9760,9760,9760,19
|
|
20230809,102700,101038480,9760,9770,9770,9760,31
|
|
20230809,102600,100735620,9760,9760,9760,9760,18
|
|
20230809,102500,100559940,9770,9760,9770,9760,36
|
|
20230809,102400,100208480,9770,9760,9770,9760,55
|
|
20230809,102300,99671670,9760,9760,9760,9760,9
|
|
20230809,102200,99583830,9760,9800,9800,9760,64
|
|
20230809,102100,98957100,9760,9760,9760,9760,20
|
|
20230809,102000,98761900,9760,9770,9770,9760,224
|
|
20230809,101900,96574000,9770,9770,9770,9770,20
|
|
20230809,101800,96378600,9770,9770,9770,9770,20
|
|
20230809,101700,96183200,9770,9770,9780,9770,27
|
|
20230809,101600,95919310,9770,9770,9770,9770,20
|
|
20230809,101500,95723910,9780,9780,9780,9780,282
|
|
20230809,101400,92965950,9780,9780,9780,9780,19
|
|
20230809,101300,92780130,9780,9790,9790,9780,54
|
|
20230809,101200,92251480,9790,9790,9790,9790,10
|
|
20230809,101100,92153580,9790,9790,9790,9790,8
|
|
20230809,101000,92075260,9800,9790,9800,9790,34
|
|
20230809,100900,91742390,9790,9800,9800,9790,25
|
|
20230809,100800,91497630,9800,9810,9810,9800,447
|
|
20230809,100700,87115330,9810,9810,9810,9810,0
|
|
20230809,100600,87115330,9810,9810,9810,9810,0
|
|
20230809,100500,87115330,9810,9810,9810,9810,0
|
|
20230809,100400,87115330,9810,9810,9810,9810,1
|
|
20230809,100300,87105520,9810,9810,9810,9810,0
|
|
20230809,100200,87105520,9810,9810,9810,9810,0
|
|
20230809,100100,87105520,9810,9810,9810,9810,2
|
|
20230809,100000,87085900,9810,9820,9820,9810,77
|
|
20230809,095900,86330230,9810,9810,9810,9810,0
|
|
20230809,095800,86330230,9810,9810,9810,9810,3
|
|
20230809,095700,86300800,9810,9810,9810,9810,18
|
|
20230809,095600,86124220,9810,9810,9810,9810,104
|
|
20230809,095500,85103980,9810,9820,9830,9810,1191
|
|
20230809,095400,73407640,9820,9810,9820,9810,1079
|
|
20230809,095300,62813850,9800,9800,9800,9800,6
|
|
20230809,095200,62755050,9800,9800,9800,9800,94
|
|
20230809,095100,61833850,9790,9790,9790,9790,0
|
|
20230809,095000,61833850,9790,9790,9790,9790,4
|
|
20230809,094900,61794690,9780,9780,9780,9780,0
|
|
20230809,094800,61794690,9780,9780,9780,9780,0
|
|
20230809,094700,61794690,9780,9780,9780,9780,0
|
|
20230809,094600,61794690,9780,9780,9780,9780,5
|
|
20230809,094500,61745790,9790,9790,9790,9790,1
|
|
20230809,094400,61736000,9790,9790,9790,9790,0
|
|
20230809,094300,61736000,9790,9790,9790,9790,0
|
|
20230809,094200,61736000,9790,9790,9790,9790,18
|
|
20230809,094100,61559780,9780,9780,9780,9780,12
|
|
20230809,094000,61442420,9770,9770,9770,9770,102
|
|
20230809,093900,60445880,9760,9760,9760,9760,6
|
|
20230809,093800,60387320,9770,9760,9770,9760,62
|
|
20230809,093700,59781680,9760,9760,9760,9760,11
|
|
20230809,093600,59674320,9760,9780,9780,9760,499
|
|
20230809,093500,54799690,9780,9780,9780,9780,10
|
|
20230809,093400,54701890,9780,9810,9810,9780,1145
|
|
20230809,093300,43482350,9810,9810,9810,9810,3
|
|
20230809,093200,43452920,9810,9810,9810,9810,2
|
|
20230809,093100,43433300,9800,9810,9810,9800,48
|
|
20230809,093000,42962480,9810,9810,9810,9810,15
|
|
20230809,092900,42815330,9800,9800,9800,9800,0
|
|
20230809,092800,42815330,9800,9800,9800,9800,162
|
|
20230809,092700,41227730,9800,9800,9800,9800,0
|
|
20230809,092600,41227730,9800,9800,9800,9800,200
|
|
20230809,092500,39267730,9810,9810,9810,9810,31
|
|
20230809,092400,38963620,9810,9800,9820,9800,543
|
|
20230809,092300,33632440,9810,9810,9810,9810,0
|
|
20230809,092200,33632440,9810,9810,9810,9810,10
|
|
20230809,092100,33534340,9800,9800,9800,9800,6
|
|
20230809,092000,33475540,9800,9800,9800,9800,0
|
|
20230809,091900,33475540,9800,9800,9800,9800,70
|
|
20230809,091800,32789540,9820,9820,9820,9800,534
|
|
20230809,091700,27549320,9820,9820,9820,9820,50
|
|
20230809,091600,27058320,9830,9830,9830,9830,88
|
|
20230809,091500,26193280,9820,9820,9820,9820,0
|
|
20230809,091400,26193280,9820,9820,9820,9820,0
|
|
20230809,091300,26193280,9820,9820,9820,9820,0
|
|
20230809,091200,26193280,9820,9820,9820,9820,0
|
|
20230809,091100,26193280,9820,9820,9820,9820,266
|
|
20230809,091000,23581160,9820,9860,9860,9820,1075
|
|
20230809,090900,13003370,9860,9860,9860,9860,5
|
|
20230809,090800,12954070,9860,9860,9860,9860,374
|
|
20230809,090700,9266430,9850,9830,9850,9820,615
|
|
20230809,090600,3226220,9840,9840,9840,9840,2
|
|
20230809,090500,3206540,9830,9830,9830,9830,84
|
|
20230809,090400,2380820,9830,9850,9850,9830,55
|
|
20230809,090300,1839090,9860,9860,9860,9860,4
|
|
20230809,090200,1799650,9870,9870,9870,9870,5
|
|
20230809,090100,1750300,9870,9900,9900,9860,95
|
|
20230809,090000,812620,9910,9910,9910,9910,82
|