620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191700,4588958350,9770,9770,9770,9770,2817
|
|
20230908,191600,4588958350,9770,9770,9770,9770,0
|
|
20230908,191500,4588958350,9770,9770,9770,9770,0
|
|
20230908,191400,4588958350,9770,9770,9770,9770,0
|
|
20230908,191300,4588958350,9770,9770,9770,9770,0
|
|
20230908,191200,4588958350,9770,9770,9770,9770,0
|
|
20230908,191100,4588958350,9770,9770,9770,9770,0
|
|
20230908,191000,4588958350,9770,9770,9770,9770,0
|
|
20230908,190900,4588958350,9770,9770,9770,9770,0
|
|
20230908,190800,4588958350,9770,9770,9770,9770,0
|
|
20230908,190700,4588958350,9770,9770,9770,9770,0
|
|
20230908,190600,4588958350,9770,9770,9770,9770,0
|
|
20230908,190500,4588958350,9770,9770,9770,9770,0
|
|
20230908,190400,4588958350,9770,9770,9770,9770,0
|
|
20230908,190300,4588958350,9770,9770,9770,9770,0
|
|
20230908,190200,4588958350,9770,9770,9770,9770,0
|
|
20230908,190100,4588958350,9770,9770,9770,9770,0
|
|
20230908,190000,4588958350,9770,9770,9770,9770,0
|
|
20230908,185900,4588958350,9770,9770,9770,9770,0
|
|
20230908,185800,4588958350,9770,9770,9770,9770,0
|
|
20230908,185700,4588958350,9770,9770,9770,9770,0
|
|
20230908,185600,4588958350,9770,9770,9770,9770,0
|
|
20230908,185500,4588958350,9770,9770,9770,9770,0
|
|
20230908,185400,4588958350,9770,9770,9770,9770,0
|
|
20230908,185300,4588958350,9770,9770,9770,9770,0
|
|
20230908,185200,4588958350,9770,9770,9770,9770,0
|
|
20230908,185100,4588958350,9770,9770,9770,9770,0
|
|
20230908,185000,4588958350,9770,9770,9770,9770,0
|
|
20230908,184900,4588958350,9770,9770,9770,9770,0
|
|
20230908,184800,4588958350,9770,9770,9770,9770,0
|
|
20230908,184700,4588958350,9770,9770,9770,9770,2817
|
|
20230908,184600,4588958350,9770,9770,9770,9770,0
|
|
20230908,184500,4588958350,9770,9770,9770,9770,0
|
|
20230908,184400,4588958350,9770,9770,9770,9770,0
|
|
20230908,184300,4588958350,9770,9770,9770,9770,0
|
|
20230908,184200,4588958350,9770,9770,9770,9770,0
|
|
20230908,184100,4588958350,9770,9770,9770,9770,0
|
|
20230908,184000,4588958350,9770,9770,9770,9770,0
|
|
20230908,183900,4588958350,9770,9770,9770,9770,0
|
|
20230908,183800,4588958350,9770,9770,9770,9770,0
|
|
20230908,183700,4588958350,9770,9770,9770,9770,0
|
|
20230908,183600,4588958350,9770,9770,9770,9770,0
|
|
20230908,183500,4588958350,9770,9770,9770,9770,0
|
|
20230908,183400,4588958350,9770,9770,9770,9770,0
|
|
20230908,183300,4588958350,9770,9770,9770,9770,0
|
|
20230908,183200,4588958350,9770,9770,9770,9770,0
|
|
20230908,183100,4588958350,9770,9770,9770,9770,0
|
|
20230908,183000,4588958350,9770,9770,9770,9770,0
|
|
20230908,182900,4588958350,9770,9770,9770,9770,0
|
|
20230908,182800,4588958350,9770,9770,9770,9770,0
|
|
20230908,182700,4588958350,9770,9770,9770,9770,0
|
|
20230908,182600,4588958350,9770,9770,9770,9770,0
|
|
20230908,182500,4588958350,9770,9770,9770,9770,0
|
|
20230908,182400,4588958350,9770,9770,9770,9770,0
|
|
20230908,182300,4588958350,9770,9770,9770,9770,0
|
|
20230908,182200,4588958350,9770,9770,9770,9770,0
|
|
20230908,182100,4588958350,9770,9770,9770,9770,0
|
|
20230908,182000,4588958350,9770,9770,9770,9770,0
|
|
20230908,181900,4588958350,9770,9770,9770,9770,0
|
|
20230908,181800,4588958350,9770,9770,9770,9770,0
|
|
20230908,181700,4588958350,9770,9770,9770,9770,2817
|
|
20230908,181600,4588958350,9770,9770,9770,9770,0
|
|
20230908,181500,4588958350,9770,9770,9770,9770,0
|
|
20230908,181400,4588958350,9770,9770,9770,9770,0
|
|
20230908,181300,4588958350,9770,9770,9770,9770,0
|
|
20230908,181200,4588958350,9770,9770,9770,9770,0
|
|
20230908,181100,4588958350,9770,9770,9770,9770,0
|
|
20230908,181000,4588958350,9770,9770,9770,9770,0
|
|
20230908,180900,4588958350,9770,9770,9770,9770,0
|
|
20230908,180800,4588958350,9770,9770,9770,9770,0
|
|
20230908,180700,4588958350,9770,9770,9770,9770,0
|
|
20230908,180600,4588958350,9770,9770,9770,9770,0
|
|
20230908,180500,4588958350,9770,9770,9770,9770,0
|
|
20230908,180400,4588958350,9770,9770,9770,9770,0
|
|
20230908,180300,4588958350,9770,9770,9770,9770,0
|
|
20230908,180200,4588958350,9770,9770,9770,9770,0
|
|
20230908,180100,4588958350,9770,9770,9770,9770,0
|
|
20230908,180000,4588958350,9770,9770,9770,9770,0
|
|
20230908,175900,4588958350,9770,9770,9770,9770,0
|
|
20230908,175800,4588958350,9770,9770,9770,9770,0
|
|
20230908,175700,4588958350,9770,9770,9770,9770,0
|
|
20230908,175600,4588958350,9770,9770,9770,9770,0
|
|
20230908,175500,4588958350,9770,9770,9770,9770,0
|
|
20230908,175400,4588958350,9770,9770,9770,9770,0
|
|
20230908,175300,4588958350,9770,9770,9770,9770,0
|
|
20230908,175200,4588958350,9770,9770,9770,9770,0
|
|
20230908,175100,4588958350,9770,9770,9770,9770,0
|
|
20230908,175000,4588958350,9770,9770,9770,9770,0
|
|
20230908,174900,4588958350,9770,9770,9770,9770,0
|
|
20230908,174800,4588958350,9770,9770,9770,9770,0
|
|
20230908,174700,4588958350,9770,9770,9770,9770,2817
|
|
20230908,174600,4588958350,9770,9770,9770,9770,0
|
|
20230908,174500,4588958350,9770,9770,9770,9770,0
|
|
20230908,174400,4588958350,9770,9770,9770,9770,0
|
|
20230908,174300,4588958350,9770,9770,9770,9770,0
|
|
20230908,174200,4588958350,9770,9770,9770,9770,0
|
|
20230908,174100,4588958350,9770,9770,9770,9770,0
|
|
20230908,174000,4588958350,9770,9770,9770,9770,0
|
|
20230908,173900,4588958350,9770,9770,9770,9770,0
|
|
20230908,173800,4588958350,9770,9770,9770,9770,0
|
|
20230908,173700,4588958350,9770,9770,9770,9770,0
|
|
20230908,173600,4588958350,9770,9770,9770,9770,0
|
|
20230908,173500,4588958350,9770,9770,9770,9770,0
|
|
20230908,173400,4588958350,9770,9770,9770,9770,0
|
|
20230908,173300,4588958350,9770,9770,9770,9770,0
|
|
20230908,173200,4588958350,9770,9770,9770,9770,0
|
|
20230908,173100,4588958350,9770,9770,9770,9770,0
|
|
20230908,173000,4588958350,9770,9770,9770,9770,0
|
|
20230908,172900,4588958350,9770,9770,9770,9770,0
|
|
20230908,172800,4588958350,9770,9770,9770,9770,0
|
|
20230908,172700,4588958350,9770,9770,9770,9770,0
|
|
20230908,172600,4588958350,9770,9770,9770,9770,0
|
|
20230908,172500,4588958350,9770,9770,9770,9770,0
|
|
20230908,172400,4588958350,9770,9770,9770,9770,0
|
|
20230908,172300,4588958350,9770,9770,9770,9770,0
|
|
20230908,172200,4588958350,9770,9770,9770,9770,0
|
|
20230908,172100,4588958350,9770,9770,9770,9770,0
|
|
20230908,172000,4588958350,9770,9770,9770,9770,0
|
|
20230908,171900,4588958350,9770,9770,9770,9770,0
|
|
20230908,171800,4588958350,9770,9770,9770,9770,0
|
|
20230908,171700,4588958350,9770,9770,9770,9770,2817
|
|
20230908,171600,4588958350,9770,9770,9770,9770,0
|
|
20230908,171500,4588958350,9770,9770,9770,9770,0
|
|
20230908,171400,4588958350,9770,9770,9770,9770,0
|
|
20230908,171300,4588958350,9770,9770,9770,9770,0
|
|
20230908,171200,4588958350,9770,9770,9770,9770,0
|
|
20230908,171100,4588958350,9770,9770,9770,9770,0
|
|
20230908,171000,4588958350,9770,9770,9770,9770,0
|
|
20230908,170900,4588958350,9770,9770,9770,9770,0
|
|
20230908,170800,4588958350,9770,9770,9770,9770,0
|
|
20230908,170700,4588958350,9770,9770,9770,9770,0
|
|
20230908,170600,4588958350,9770,9770,9770,9770,0
|
|
20230908,170500,4588958350,9770,9770,9770,9770,0
|
|
20230908,170400,4588958350,9770,9770,9770,9770,0
|
|
20230908,170300,4588958350,9770,9770,9770,9770,0
|
|
20230908,170200,4588958350,9770,9770,9770,9770,0
|
|
20230908,170100,4588958350,9770,9770,9770,9770,0
|
|
20230908,170000,4588958350,9770,9770,9770,9770,0
|
|
20230908,165900,4588958350,9770,9770,9770,9770,0
|
|
20230908,165800,4588958350,9770,9770,9770,9770,0
|
|
20230908,165700,4588958350,9770,9770,9770,9770,0
|
|
20230908,165600,4588958350,9770,9770,9770,9770,0
|
|
20230908,165500,4588958350,9770,9770,9770,9770,0
|
|
20230908,165400,4588958350,9770,9770,9770,9770,0
|
|
20230908,165300,4588958350,9770,9770,9770,9770,0
|
|
20230908,165200,4588958350,9770,9770,9770,9770,0
|
|
20230908,165100,4588958350,9770,9770,9770,9770,0
|
|
20230908,165000,4588958350,9770,9770,9770,9770,0
|
|
20230908,164900,4588958350,9770,9770,9770,9770,0
|
|
20230908,164800,4588958350,9770,9770,9770,9770,0
|
|
20230908,164700,4588958350,9770,9770,9770,9770,2817
|
|
20230908,164600,4588958350,9770,9770,9770,9770,0
|
|
20230908,164500,4588958350,9770,9770,9770,9770,0
|
|
20230908,164400,4588958350,9770,9770,9770,9770,0
|
|
20230908,164300,4588958350,9770,9770,9770,9770,0
|
|
20230908,164200,4588958350,9770,9770,9770,9770,0
|
|
20230908,164100,4588958350,9770,9770,9770,9770,0
|
|
20230908,164000,4588958350,9770,9770,9770,9770,0
|
|
20230908,163900,4588958350,9770,9770,9770,9770,0
|
|
20230908,163800,4588958350,9770,9770,9770,9770,0
|
|
20230908,163700,4588958350,9770,9770,9770,9770,0
|
|
20230908,163600,4588958350,9770,9770,9770,9770,0
|
|
20230908,163500,4588958350,9770,9770,9770,9770,0
|
|
20230908,163400,4588958350,9770,9770,9770,9770,0
|
|
20230908,163300,4588958350,9770,9770,9770,9770,0
|
|
20230908,163200,4588958350,9770,9770,9770,9770,0
|
|
20230908,163100,4588958350,9770,9770,9770,9770,0
|
|
20230908,163000,4588958350,9770,9770,9770,9770,0
|
|
20230908,162900,4588958350,9770,9770,9770,9770,0
|
|
20230908,162800,4588958350,9770,9770,9770,9770,0
|
|
20230908,162700,4588958350,9770,9770,9770,9770,0
|
|
20230908,162600,4588958350,9770,9770,9770,9770,0
|
|
20230908,162500,4588958350,9770,9770,9770,9770,0
|
|
20230908,162400,4588958350,9770,9770,9770,9770,0
|
|
20230908,162300,4588958350,9770,9770,9770,9770,0
|
|
20230908,162200,4588958350,9770,9770,9770,9770,0
|
|
20230908,162100,4588958350,9770,9770,9770,9770,0
|
|
20230908,162000,4588958350,9770,9770,9770,9770,0
|
|
20230908,161900,4588958350,9770,9770,9770,9770,0
|
|
20230908,161800,4588958350,9770,9770,9770,9770,0
|
|
20230908,161700,4588958350,9770,9770,9770,9770,2817
|
|
20230908,161600,4588958350,9770,9770,9770,9770,0
|
|
20230908,161500,4588958350,9770,9770,9770,9770,0
|
|
20230908,161400,4588958350,9770,9770,9770,9770,0
|
|
20230908,161300,4588958350,9770,9770,9770,9770,0
|
|
20230908,161200,4588958350,9770,9770,9770,9770,0
|
|
20230908,161100,4588958350,9770,9770,9770,9770,0
|
|
20230908,161000,4588958350,9770,9770,9770,9770,0
|
|
20230908,160900,4588958350,9770,9770,9770,9770,0
|
|
20230908,160800,4588958350,9770,9770,9770,9770,0
|
|
20230908,160700,4588958350,9770,9770,9770,9770,0
|
|
20230908,160600,4588958350,9770,9770,9770,9770,0
|
|
20230908,160500,4588958350,9770,9770,9770,9770,0
|
|
20230908,160400,4588958350,9770,9770,9770,9770,0
|
|
20230908,160300,4588958350,9770,9770,9770,9770,0
|
|
20230908,160200,4588958350,9770,9770,9770,9770,0
|
|
20230908,160100,4588958350,9770,9770,9770,9770,0
|
|
20230908,160000,4588958350,9770,9770,9770,9770,0
|
|
20230908,155900,4588958350,9770,9770,9770,9770,0
|
|
20230908,155800,4588958350,9770,9770,9770,9770,0
|
|
20230908,155700,4588958350,9770,9770,9770,9770,0
|
|
20230908,155600,4588958350,9770,9770,9770,9770,0
|
|
20230908,155500,4588958350,9770,9770,9770,9770,0
|
|
20230908,155400,4588958350,9770,9770,9770,9770,0
|
|
20230908,155300,4588958350,9770,9770,9770,9770,0
|
|
20230908,155200,4588958350,9770,9770,9770,9770,0
|
|
20230908,155100,4588958350,9770,9770,9770,9770,0
|
|
20230908,155000,4588958350,9770,9770,9770,9770,0
|
|
20230908,154900,4588958350,9770,9770,9770,9770,0
|
|
20230908,154800,4588958350,9770,9770,9770,9770,0
|
|
20230908,154700,4588958350,9770,9770,9770,9770,2817
|
|
20230908,154600,4588958350,9770,9770,9770,9770,0
|
|
20230908,154500,4588958350,9770,9770,9770,9770,0
|
|
20230908,154400,4588958350,9770,9770,9770,9770,0
|
|
20230908,154300,4588958350,9770,9770,9770,9770,0
|
|
20230908,154200,4588958350,9770,9770,9770,9770,0
|
|
20230908,154100,4588958350,9770,9770,9770,9770,0
|
|
20230908,154000,4588958350,9770,9770,9770,9770,0
|
|
20230908,153900,4588958350,9770,9770,9770,9770,0
|
|
20230908,153800,4588958350,9770,9770,9770,9770,0
|
|
20230908,153700,4588958350,9770,9770,9770,9770,0
|
|
20230908,153600,4588958350,9770,9770,9770,9770,0
|
|
20230908,153500,4588958350,9770,9770,9770,9770,0
|
|
20230908,153400,4588958350,9770,9770,9770,9770,0
|
|
20230908,153300,4588958350,9770,9770,9770,9770,0
|
|
20230908,153200,4588958350,9770,9770,9770,9770,0
|
|
20230908,153100,4588958350,9770,9770,9770,9770,0
|
|
20230908,153000,4588958350,9770,9770,9770,9770,2817
|
|
20230908,152900,4561436260,9760,9760,9760,9760,0
|
|
20230908,152800,4561436260,9760,9760,9760,9760,0
|
|
20230908,152700,4561436260,9760,9760,9760,9760,0
|
|
20230908,152600,4561436260,9760,9760,9760,9760,0
|
|
20230908,152500,4561436260,9760,9760,9760,9760,0
|
|
20230908,152400,4561436260,9760,9760,9760,9760,0
|
|
20230908,152300,4561436260,9760,9760,9760,9760,0
|
|
20230908,152200,4561436260,9760,9760,9760,9760,0
|
|
20230908,152100,4561436260,9760,9760,9760,9760,0
|
|
20230908,152000,4561436260,9760,9760,9760,9760,0
|
|
20230908,151900,4561436260,9760,9760,9760,9750,190
|
|
20230908,151800,4559582460,9750,9770,9770,9750,362
|
|
20230908,151700,4556050160,9770,9730,9770,9730,4246
|
|
20230908,151600,4514630950,9730,9740,9740,9730,236
|
|
20230908,151500,4512333410,9740,9730,9740,9730,630
|
|
20230908,151400,4506202100,9730,9720,9730,9720,13
|
|
20230908,151300,4506075620,9720,9720,9720,9710,420
|
|
20230908,151200,4501995040,9720,9730,9730,9720,719
|
|
20230908,151100,4495006350,9730,9750,9750,9730,1344
|
|
20230908,151000,4481922480,9740,9750,9750,9740,148
|
|
20230908,150900,4480480860,9740,9740,9740,9740,15
|
|
20230908,150800,4480334760,9740,9750,9750,9740,513
|
|
20230908,150700,4475333020,9740,9740,9750,9730,84
|
|
20230908,150600,4474515390,9740,9750,9750,9740,35
|
|
20230908,150500,4474174440,9750,9750,9750,9750,10
|
|
20230908,150400,4474076940,9750,9750,9750,9750,136
|
|
20230908,150300,4472750940,9750,9740,9750,9740,1193
|
|
20230908,150200,4461129730,9740,9740,9740,9740,1
|
|
20230908,150100,4461119990,9740,9740,9740,9740,182
|
|
20230908,150000,4459347310,9730,9740,9740,9720,634
|
|
20230908,145900,4453178270,9740,9730,9740,9730,857
|
|
20230908,145800,4444831420,9730,9730,9730,9730,111
|
|
20230908,145700,4443751390,9730,9740,9740,9730,1779
|
|
20230908,145600,4426433850,9740,9740,9740,9730,525
|
|
20230908,145500,4421320370,9740,9740,9740,9740,113
|
|
20230908,145400,4420219750,9740,9740,9740,9740,288
|
|
20230908,145300,4417414630,9740,9740,9740,9720,1465
|
|
20230908,145200,4403150990,9740,9740,9740,9740,117
|
|
20230908,145100,4402011410,9740,9740,9740,9730,1077
|
|
20230908,145000,4391528350,9740,9740,9740,9730,550
|
|
20230908,144900,4386171460,9730,9740,9740,9730,550
|
|
20230908,144800,4380814980,9740,9740,9740,9730,1693
|
|
20230908,144700,4364327160,9730,9720,9730,9720,584
|
|
20230908,144600,4358648110,9720,9710,9720,9710,1355
|
|
20230908,144500,4345490750,9710,9700,9710,9700,750
|
|
20230908,144400,4338213770,9690,9690,9690,9680,692
|
|
20230908,144300,4331508360,9690,9680,9690,9680,824
|
|
20230908,144200,4323532030,9680,9670,9680,9660,273
|
|
20230908,144100,4320891820,9670,9670,9680,9670,768
|
|
20230908,144000,4313464640,9670,9680,9680,9670,320
|
|
20230908,143900,4310367680,9680,9680,9680,9680,338
|
|
20230908,143800,4307095840,9680,9680,9690,9680,348
|
|
20230908,143700,4303726560,9680,9670,9680,9660,810
|
|
20230908,143600,4295893230,9660,9670,9670,9660,464
|
|
20230908,143500,4291410220,9670,9680,9680,9670,739
|
|
20230908,143400,4284263880,9680,9680,9680,9680,261
|
|
20230908,143300,4281737400,9690,9680,9690,9680,226
|
|
20230908,143200,4279549620,9680,9680,9690,9680,863
|
|
20230908,143100,4271190280,9680,9670,9680,9670,152
|
|
20230908,143000,4269720410,9670,9680,9680,9670,475
|
|
20230908,142900,4265125700,9690,9680,9690,9680,237
|
|
20230908,142800,4262830850,9680,9680,9680,9680,62
|
|
20230908,142700,4262230690,9670,9680,9680,9670,118
|
|
20230908,142600,4261088940,9680,9670,9680,9670,367
|
|
20230908,142500,4257539960,9670,9670,9670,9660,175
|
|
20230908,142400,4255847960,9670,9670,9670,9670,34
|
|
20230908,142300,4255519180,9670,9660,9670,9660,126
|
|
20230908,142200,4254300830,9670,9670,9670,9670,197
|
|
20230908,142100,4252395840,9660,9660,9660,9660,20
|
|
20230908,142000,4252202640,9660,9660,9660,9660,127
|
|
20230908,141900,4250975820,9650,9650,9650,9640,168
|
|
20230908,141800,4249354820,9640,9650,9650,9640,354
|
|
20230908,141700,4245941760,9660,9650,9660,9640,288
|
|
20230908,141600,4243160730,9650,9660,9660,9650,157
|
|
20230908,141500,4241645060,9640,9660,9660,9640,364
|
|
20230908,141400,4238132230,9640,9650,9650,9640,380
|
|
20230908,141300,4234466050,9650,9650,9650,9650,64
|
|
20230908,141200,4233848450,9650,9650,9660,9640,1506
|
|
20230908,141100,4219313610,9660,9650,9660,9650,437
|
|
20230908,141000,4215094190,9650,9660,9660,9650,94
|
|
20230908,140900,4214186470,9650,9660,9660,9650,578
|
|
20230908,140800,4208608470,9660,9660,9660,9660,518
|
|
20230908,140700,4203604590,9670,9670,9670,9670,92
|
|
20230908,140600,4202714950,9670,9660,9670,9650,160
|
|
20230908,140500,4201168570,9660,9650,9660,9650,1082
|
|
20230908,140400,4190723340,9640,9620,9640,9620,491
|
|
20230908,140300,4185996970,9630,9630,9630,9620,272
|
|
20230908,140200,4183379610,9620,9620,9630,9620,415
|
|
20230908,140100,4179385690,9630,9630,9630,9620,114
|
|
20230908,140000,4178288270,9630,9630,9630,9630,167
|
|
20230908,135900,4176680060,9630,9620,9630,9620,98
|
|
20230908,135800,4175736680,9630,9620,9630,9620,358
|
|
20230908,135700,4172291540,9620,9620,9630,9620,322
|
|
20230908,135600,4169193700,9620,9620,9620,9620,62
|
|
20230908,135500,4168597260,9620,9620,9620,9620,322
|
|
20230908,135400,4165499620,9620,9630,9630,9620,257
|
|
20230908,135300,4163026280,9620,9620,9620,9620,624
|
|
20230908,135200,4157023400,9620,9620,9620,9610,172
|
|
20230908,135100,4155368960,9620,9620,9620,9620,306
|
|
20230908,135000,4152425240,9610,9610,9610,9610,101
|
|
20230908,134900,4151454630,9630,9630,9630,9610,2590
|
|
20230908,134800,4126548940,9630,9630,9630,9620,117
|
|
20230908,134700,4125423290,9630,9620,9630,9620,554
|
|
20230908,134600,4120092800,9630,9630,9630,9630,121
|
|
20230908,134500,4118927570,9630,9630,9640,9630,538
|
|
20230908,134400,4113746620,9640,9630,9640,9620,214
|
|
20230908,134300,4111686930,9650,9630,9650,9630,270
|
|
20230908,134200,4109085630,9630,9660,9660,9630,1667
|
|
20230908,134100,4093000250,9660,9650,9660,9650,2078
|
|
20230908,134000,4072940520,9650,9650,9650,9650,0
|
|
20230908,133900,4072940520,9650,9650,9650,9650,13
|
|
20230908,133800,4072815070,9660,9630,9660,9630,110
|
|
20230908,133700,4071754120,9620,9620,9630,9620,65
|
|
20230908,133600,4071128350,9630,9630,9630,9630,285
|
|
20230908,133500,4068383800,9640,9650,9650,9640,193
|
|
20230908,133400,4066522890,9640,9640,9640,9640,1
|
|
20230908,133300,4066513250,9640,9660,9670,9640,1337
|
|
20230908,133200,4053623270,9670,9640,9670,9640,919
|
|
20230908,133100,4044762910,9640,9630,9640,9630,408
|
|
20230908,133000,4040830950,9640,9630,9640,9630,1254
|
|
20230908,132900,4028754830,9630,9630,9640,9630,1529
|
|
20230908,132800,4014021410,9630,9610,9630,9610,856
|
|
20230908,132700,4005778530,9630,9620,9630,9610,503
|
|
20230908,132600,4000943050,9620,9620,9620,9620,0
|
|
20230908,132500,4000943050,9620,9630,9630,9620,2234
|
|
20230908,132400,3979429640,9630,9610,9630,9610,1247
|
|
20230908,132300,3967442600,9620,9620,9620,9610,358
|
|
20230908,132200,3964001640,9620,9620,9620,9610,47
|
|
20230908,132100,3963549850,9610,9590,9610,9580,4697
|
|
20230908,132000,3918516620,9600,9610,9610,9590,10994
|
|
20230908,131900,3812944660,9610,9610,9620,9610,510
|
|
20230908,131800,3808043530,9620,9620,9620,9610,198
|
|
20230908,131700,3806140590,9610,9620,9630,9610,2823
|
|
20230908,131600,3779010640,9610,9620,9630,9610,545
|
|
20230908,131500,3773767920,9630,9630,9630,9620,113
|
|
20230908,131400,3772680230,9630,9640,9640,9630,1300
|
|
20230908,131300,3760161130,9640,9640,9650,9640,435
|
|
20230908,131200,3755967700,9650,9650,9650,9650,10
|
|
20230908,131100,3755871200,9650,9640,9650,9640,600
|
|
20230908,131000,3750086700,9630,9620,9630,9620,585
|
|
20230908,130900,3744456160,9620,9630,9630,9620,146
|
|
20230908,130800,3743051340,9630,9620,9630,9620,927
|
|
20230908,130700,3734129330,9620,9630,9630,9620,382
|
|
20230908,130600,3730454380,9630,9640,9640,9620,3554
|
|
20230908,130500,3696262650,9630,9630,9640,9630,109
|
|
20230908,130400,3695212430,9620,9650,9650,9620,3522
|
|
20230908,130300,3661280170,9640,9650,9650,9640,100
|
|
20230908,130200,3660315260,9650,9670,9670,9640,3187
|
|
20230908,130100,3629546960,9670,9660,9670,9660,311
|
|
20230908,130000,3626539690,9660,9680,9680,9650,5454
|
|
20230908,125900,3573842150,9680,9680,9680,9680,210
|
|
20230908,125800,3571809350,9680,9690,9690,9680,223
|
|
20230908,125700,3569650060,9690,9690,9690,9690,401
|
|
20230908,125600,3565764370,9670,9690,9690,9660,1252
|
|
20230908,125500,3553658990,9660,9660,9660,9660,0
|
|
20230908,125400,3553658990,9660,9670,9670,9660,2274
|
|
20230908,125300,3531670760,9670,9660,9670,9660,247
|
|
20230908,125200,3529282520,9660,9660,9660,9660,730
|
|
20230908,125100,3522230720,9660,9660,9660,9660,2207
|
|
20230908,125000,3500911100,9660,9660,9660,9650,3603
|
|
20230908,124900,3466109420,9660,9660,9660,9660,0
|
|
20230908,124800,3466109420,9660,9660,9660,9660,320
|
|
20230908,124700,3463018220,9660,9660,9660,9650,683
|
|
20230908,124600,3456426640,9660,9670,9670,9650,2920
|
|
20230908,124500,3428223970,9660,9660,9660,9660,1117
|
|
20230908,124400,3417433750,9660,9660,9660,9660,1671
|
|
20230908,124300,3401291890,9660,9660,9660,9660,705
|
|
20230908,124200,3394481590,9660,9660,9660,9650,1161
|
|
20230908,124100,3383269940,9660,9660,9670,9650,1128
|
|
20230908,124000,3372373410,9670,9660,9670,9660,879
|
|
20230908,123900,3363878650,9660,9660,9660,9650,2106
|
|
20230908,123800,3343537690,9670,9670,9670,9660,2432
|
|
20230908,123700,3320044050,9670,9690,9700,9670,1625
|
|
20230908,123600,3304328080,9680,9680,9680,9670,836
|
|
20230908,123500,3296238060,9680,9690,9690,9680,16
|
|
20230908,123400,3296083130,9690,9680,9690,9670,536
|
|
20230908,123300,3290899280,9680,9680,9680,9680,150
|
|
20230908,123200,3289447280,9680,9690,9690,9680,471
|
|
20230908,123100,3284883790,9690,9670,9690,9670,61
|
|
20230908,123000,3284292760,9670,9670,9670,9660,1050
|
|
20230908,122900,3274143260,9670,9690,9700,9670,6760
|
|
20230908,122800,3208734670,9690,9700,9700,9690,403
|
|
20230908,122700,3204828570,9700,9700,9700,9690,2554
|
|
20230908,122600,3180078160,9700,9690,9700,9690,869
|
|
20230908,122500,3171650620,9700,9710,9710,9690,2561
|
|
20230908,122400,3146799490,9720,9710,9720,9710,440
|
|
20230908,122300,3142527080,9710,9700,9710,9700,95
|
|
20230908,122200,3141605080,9700,9730,9730,9700,10161
|
|
20230908,122100,3042995680,9730,9750,9760,9730,4358
|
|
20230908,122000,3000568040,9760,9760,9760,9760,1
|
|
20230908,121900,3000558280,9750,9750,9750,9750,233
|
|
20230908,121800,2998286530,9750,9760,9760,9750,73
|
|
20230908,121700,2997574770,9750,9760,9760,9750,1774
|
|
20230908,121600,2980275620,9760,9760,9760,9760,0
|
|
20230908,121500,2980275620,9760,9770,9770,9760,6
|
|
20230908,121400,2980217010,9770,9780,9780,9770,367
|
|
20230908,121300,2976628420,9780,9770,9780,9770,118
|
|
20230908,121200,2975475080,9770,9770,9770,9770,206
|
|
20230908,121100,2973462460,9750,9760,9760,9750,923
|
|
20230908,121000,2964456660,9760,9770,9770,9760,663
|
|
20230908,120900,2957980660,9780,9780,9780,9780,1784
|
|
20230908,120800,2940533140,9780,9780,9780,9780,11
|
|
20230908,120700,2940425560,9780,9780,9780,9780,113
|
|
20230908,120600,2939320420,9790,9780,9790,9780,1444
|
|
20230908,120500,2925197090,9790,9790,9790,9790,357
|
|
20230908,120400,2921702060,9790,9800,9800,9790,829
|
|
20230908,120300,2913582870,9820,9820,9820,9820,40
|
|
20230908,120200,2913190070,9800,9820,9820,9800,667
|
|
20230908,120100,2906650530,9840,9840,9840,9840,102
|
|
20230908,120000,2905646850,9820,9840,9840,9820,237
|
|
20230908,115900,2903316830,9810,9810,9810,9810,0
|
|
20230908,115800,2903316830,9810,9840,9840,9810,340
|
|
20230908,115700,2899974970,9840,9840,9840,9830,246
|
|
20230908,115600,2897554370,9830,9830,9830,9830,156
|
|
20230908,115500,2896020890,9830,9800,9840,9800,268
|
|
20230908,115400,2893387040,9800,9820,9820,9800,2009
|
|
20230908,115300,2873677490,9830,9830,9830,9830,303
|
|
20230908,115200,2870699000,9830,9830,9830,9830,390
|
|
20230908,115100,2866865300,9830,9850,9850,9830,680
|
|
20230908,115000,2860178750,9840,9840,9840,9840,10
|
|
20230908,114900,2860080350,9840,9840,9840,9840,362
|
|
20230908,114800,2856518270,9840,9840,9840,9840,76
|
|
20230908,114700,2855770430,9830,9840,9840,9830,245
|
|
20230908,114600,2853360640,9840,9840,9840,9830,189
|
|
20230908,114500,2851500930,9830,9840,9840,9830,422
|
|
20230908,114400,2847348940,9840,9840,9840,9840,200
|
|
20230908,114300,2845380940,9840,9830,9840,9830,134
|
|
20230908,114200,2844063640,9820,9820,9820,9820,4
|
|
20230908,114100,2844024360,9820,9830,9830,9810,303
|
|
20230908,114000,2841049130,9830,9810,9830,9810,110
|
|
20230908,113900,2839968030,9830,9830,9830,9830,134
|
|
20230908,113800,2838650810,9830,9830,9830,9810,844
|
|
20230908,113700,2830368120,9820,9830,9830,9820,353
|
|
20230908,113600,2826900460,9840,9830,9840,9830,167
|
|
20230908,113500,2825258360,9830,9830,9840,9820,564
|
|
20230908,113400,2819712720,9830,9840,9840,9830,314
|
|
20230908,113300,2816625900,9830,9840,9840,9830,202
|
|
20230908,113200,2814638900,9840,9840,9840,9840,60
|
|
20230908,113100,2814048500,9840,9860,9860,9840,2384
|
|
20230908,113000,2790560910,9860,9860,9870,9860,309
|
|
20230908,112900,2787512630,9860,9860,9860,9860,1
|
|
20230908,112800,2787502770,9870,9860,9870,9860,1290
|
|
20230908,112700,2774770980,9860,9860,9860,9850,1240
|
|
20230908,112600,2762545410,9860,9860,9860,9850,365
|
|
20230908,112500,2758946610,9850,9840,9850,9840,346
|
|
20230908,112400,2755538720,9830,9830,9840,9830,222
|
|
20230908,112300,2753354510,9820,9830,9840,9820,121
|
|
20230908,112200,2752165210,9840,9830,9840,9830,292
|
|
20230908,112100,2749292370,9830,9830,9830,9830,266
|
|
20230908,112000,2746677590,9820,9830,9830,9820,147
|
|
20230908,111900,2745232600,9830,9830,9830,9830,152
|
|
20230908,111800,2743738440,9820,9820,9830,9820,155
|
|
20230908,111700,2742214930,9820,9820,9820,9820,242
|
|
20230908,111600,2739838490,9810,9810,9810,9800,463
|
|
20230908,111500,2735296610,9800,9820,9820,9800,654
|
|
20230908,111400,2728880060,9810,9800,9810,9800,431
|
|
20230908,111300,2724655000,9800,9800,9800,9790,350
|
|
20230908,111200,2721225230,9790,9790,9790,9790,536
|
|
20230908,111100,2715977790,9790,9780,9790,9780,362
|
|
20230908,111000,2712434810,9780,9780,9780,9780,250
|
|
20230908,110900,2709989810,9780,9790,9790,9770,202
|
|
20230908,110800,2708014250,9790,9780,9790,9780,216
|
|
20230908,110700,2705900560,9780,9780,9790,9780,302
|
|
20230908,110600,2702945650,9780,9780,9780,9780,391
|
|
20230908,110500,2699121670,9780,9770,9780,9770,290
|
|
20230908,110400,2696287460,9770,9770,9770,9760,687
|
|
20230908,110300,2689578390,9770,9780,9780,9760,54
|
|
20230908,110200,2689050470,9780,9780,9780,9750,802
|
|
20230908,110100,2681211380,9780,9780,9780,9770,307
|
|
20230908,110000,2678209550,9770,9780,9780,9770,708
|
|
20230908,105900,2671286040,9780,9770,9780,9770,115
|
|
20230908,105800,2670161540,9770,9770,9770,9770,175
|
|
20230908,105700,2668451790,9770,9770,9770,9770,77
|
|
20230908,105600,2667699500,9740,9740,9740,9740,142
|
|
20230908,105500,2666316420,9740,9720,9740,9720,4257
|
|
20230908,105400,2624878430,9700,9700,9720,9690,2431
|
|
20230908,105300,2601313870,9700,9730,9730,9700,1462
|
|
20230908,105200,2587115810,9730,9720,9730,9710,58
|
|
20230908,105100,2586551860,9710,9740,9740,9700,7567
|
|
20230908,105000,2513092610,9740,9740,9740,9740,284
|
|
20230908,104900,2510326450,9730,9750,9750,9730,853
|
|
20230908,104800,2502016910,9740,9730,9740,9730,91
|
|
20230908,104700,2501130730,9720,9740,9750,9720,823
|
|
20230908,104600,2493123360,9750,9780,9780,9750,1912
|
|
20230908,104500,2474480010,9770,9760,9790,9750,252
|
|
20230908,104400,2472018020,9750,9780,9800,9730,5398
|
|
20230908,104300,2419378020,9770,9700,9770,9690,4244
|
|
20230908,104200,2378187350,9690,9730,9740,9690,1826
|
|
20230908,104100,2360450610,9720,9720,9740,9700,837
|
|
20230908,104000,2352320130,9720,9740,9740,9690,7892
|
|
20230908,103900,2275744790,9750,9760,9780,9750,329
|
|
20230908,103800,2272531320,9740,9740,9770,9710,6255
|
|
20230908,103700,2211633940,9750,9760,9760,9740,786
|
|
20230908,103600,2203971100,9760,9740,9760,9730,1426
|
|
20230908,103500,2190073900,9720,9750,9750,9720,1930
|
|
20230908,103400,2171288560,9760,9740,9770,9740,334
|
|
20230908,103300,2168033070,9730,9750,9750,9730,1040
|
|
20230908,103200,2157904760,9750,9750,9750,9700,8608
|
|
20230908,103100,2074263280,9770,9770,9770,9750,7056
|
|
20230908,103000,2005413310,9780,9780,9790,9780,1523
|
|
20230908,102900,1990517870,9780,9780,9790,9780,282
|
|
20230908,102800,1987758540,9780,9790,9790,9780,333
|
|
20230908,102700,1984499180,9790,9780,9790,9780,376
|
|
20230908,102600,1980821500,9790,9810,9820,9790,3814
|
|
20230908,102500,1943466200,9820,9810,9820,9810,523
|
|
20230908,102400,1938333220,9810,9800,9810,9800,351
|
|
20230908,102300,1934892510,9810,9810,9810,9810,244
|
|
20230908,102200,1932498870,9810,9800,9810,9790,1665
|
|
20230908,102100,1916181820,9800,9800,9810,9800,1183
|
|
20230908,102000,1904586910,9800,9800,9800,9800,821
|
|
20230908,101900,1896541110,9800,9810,9820,9800,1372
|
|
20230908,101800,1883086290,9810,9820,9820,9810,235
|
|
20230908,101700,1880779590,9820,9820,9820,9820,75
|
|
20230908,101600,1880043090,9820,9840,9850,9820,270
|
|
20230908,101500,1877388120,9830,9800,9840,9780,3390
|
|
20230908,101400,1844142780,9790,9810,9810,9790,2347
|
|
20230908,101300,1821132640,9810,9820,9820,9810,665
|
|
20230908,101200,1814604610,9820,9810,9820,9800,177
|
|
20230908,101100,1812867910,9800,9800,9810,9790,1238
|
|
20230908,101000,1800734010,9790,9790,9800,9790,3056
|
|
20230908,100900,1770796580,9790,9750,9800,9750,1910
|
|
20230908,100800,1752126780,9770,9820,9840,9750,10357
|
|
20230908,100700,1650663160,9810,9840,9840,9810,6525
|
|
20230908,100600,1586569890,9840,9880,9880,9840,2133
|
|
20230908,100500,1565551380,9880,9880,9880,9860,961
|
|
20230908,100400,1556072240,9870,9850,9870,9850,1805
|
|
20230908,100300,1538279730,9850,9850,9860,9850,1988
|
|
20230908,100200,1518694930,9850,9860,9860,9850,299
|
|
20230908,100100,1515747890,9860,9890,9890,9850,2141
|
|
20230908,100000,1494626480,9900,9900,9900,9900,999
|
|
20230908,095900,1484736380,9900,9880,9900,9880,1782
|
|
20230908,095800,1467104540,9870,9880,9880,9870,685
|
|
20230908,095700,1460340600,9880,9900,9900,9870,438
|
|
20230908,095600,1456012630,9900,9900,9900,9880,460
|
|
20230908,095500,1451462720,9890,9890,9910,9880,192
|
|
20230908,095400,1449563080,9890,9920,9920,9860,12282
|
|
20230908,095300,1328286950,9920,9920,9920,9920,140
|
|
20230908,095200,1326898150,9900,9930,9930,9900,1187
|
|
20230908,095100,1315138760,9930,9910,9930,9910,495
|
|
20230908,095000,1310223990,9910,9890,9940,9890,2227
|
|
20230908,094900,1288155750,9890,9890,9890,9890,276
|
|
20230908,094800,1285426110,9900,9890,9900,9880,1285
|
|
20230908,094700,1272720090,9880,9900,9900,9880,1512
|
|
20230908,094600,1257773130,9900,9900,9910,9880,2510
|
|
20230908,094500,1232940840,9900,9890,9920,9880,7293
|
|
20230908,094400,1160796950,9890,9890,9890,9890,740
|
|
20230908,094300,1153478350,9890,9900,9900,9890,2137
|
|
20230908,094200,1132329830,9900,9920,9920,9900,821
|
|
20230908,094100,1124191900,9920,9920,9920,9920,90
|
|
20230908,094000,1123299100,9920,9910,9950,9910,731
|
|
20230908,093900,1116042820,9910,9940,9940,9900,10624
|
|
20230908,093800,1010794170,9940,9950,9950,9940,185
|
|
20230908,093700,1008954760,9950,9940,9950,9940,1099
|
|
20230908,093600,998028750,9950,9950,9970,9940,1201
|
|
20230908,093500,986080890,9950,9980,9990,9930,1252
|
|
20230908,093400,973626110,9990,10000,10000,9990,1422
|
|
20230908,093300,959413310,10010,10000,10020,9980,1651
|
|
20230908,093200,942909260,10000,9950,10000,9930,1282
|
|
20230908,093100,930128880,9950,9940,9960,9940,351
|
|
20230908,093000,926636190,9940,9960,9960,9940,1113
|
|
20230908,092900,915565250,9960,9960,9960,9950,557
|
|
20230908,092800,910017570,9960,9970,9970,9960,1159
|
|
20230908,092700,898462600,9970,9980,9980,9970,355
|
|
20230908,092600,894921730,9980,9980,9980,9980,334
|
|
20230908,092500,891588410,9980,9980,10020,9980,1264
|
|
20230908,092400,878962710,9980,9990,10020,9980,2617
|
|
20230908,092300,852840360,9990,9990,10020,9980,1739
|
|
20230908,092200,835464670,9990,10000,10000,9990,696
|
|
20230908,092100,828510660,9990,10000,10000,9990,913
|
|
20230908,092000,819389250,10000,10000,10000,9990,868
|
|
20230908,091900,810716270,9990,10020,10020,9980,1095
|
|
20230908,091800,799771450,10010,9980,10010,9980,591
|
|
20230908,091700,793863770,9980,9970,9980,9970,2073
|
|
20230908,091600,773184030,9980,9970,9980,9970,819
|
|
20230908,091500,765018370,9970,10010,10020,9970,1015
|
|
20230908,091400,754871400,10020,10000,10020,10000,1260
|
|
20230908,091300,742265180,10000,9890,10000,9890,3446
|
|
20230908,091200,708079110,9890,9880,9890,9880,1326
|
|
20230908,091100,694976330,9890,9890,9900,9890,1431
|
|
20230908,091000,680823710,9870,9900,9910,9870,5015
|
|
20230908,090900,631259220,9900,9890,9920,9880,4402
|
|
20230908,090800,587620170,9890,9900,9900,9880,4095
|
|
20230908,090700,547130310,9900,9970,9970,9890,6880
|
|
20230908,090600,478877650,9970,9980,9990,9910,4630
|
|
20230908,090500,432860200,9940,9910,9980,9910,2387
|
|
20230908,090400,409125270,9910,9880,9910,9880,1943
|
|
20230908,090300,389906910,9870,9930,9930,9870,11202
|
|
20230908,090200,279062040,9930,9980,9990,9930,5273
|
|
20230908,090100,226571930,9980,10020,10030,9980,9062
|
|
20230908,090000,135932770,10020,9950,10040,9950,11429
|