631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,192800,733063380,9800,9800,9800,9800,4068
|
|
20230913,192700,733063380,9800,9800,9800,9800,0
|
|
20230913,192600,733063380,9800,9800,9800,9800,0
|
|
20230913,192500,733063380,9800,9800,9800,9800,0
|
|
20230913,192400,733063380,9800,9800,9800,9800,0
|
|
20230913,192300,733063380,9800,9800,9800,9800,0
|
|
20230913,192200,733063380,9800,9800,9800,9800,0
|
|
20230913,192100,733063380,9800,9800,9800,9800,0
|
|
20230913,192000,733063380,9800,9800,9800,9800,0
|
|
20230913,191900,733063380,9800,9800,9800,9800,0
|
|
20230913,191800,733063380,9800,9800,9800,9800,0
|
|
20230913,191700,733063380,9800,9800,9800,9800,0
|
|
20230913,191600,733063380,9800,9800,9800,9800,0
|
|
20230913,191500,733063380,9800,9800,9800,9800,0
|
|
20230913,191400,733063380,9800,9800,9800,9800,0
|
|
20230913,191300,733063380,9800,9800,9800,9800,0
|
|
20230913,191200,733063380,9800,9800,9800,9800,0
|
|
20230913,191100,733063380,9800,9800,9800,9800,0
|
|
20230913,191000,733063380,9800,9800,9800,9800,0
|
|
20230913,190900,733063380,9800,9800,9800,9800,0
|
|
20230913,190800,733063380,9800,9800,9800,9800,0
|
|
20230913,190700,733063380,9800,9800,9800,9800,0
|
|
20230913,190600,733063380,9800,9800,9800,9800,0
|
|
20230913,190500,733063380,9800,9800,9800,9800,0
|
|
20230913,190400,733063380,9800,9800,9800,9800,0
|
|
20230913,190300,733063380,9800,9800,9800,9800,0
|
|
20230913,190200,733063380,9800,9800,9800,9800,0
|
|
20230913,190100,733063380,9800,9800,9800,9800,0
|
|
20230913,190000,733063380,9800,9800,9800,9800,0
|
|
20230913,185900,733063380,9800,9800,9800,9800,0
|
|
20230913,185800,733063380,9800,9800,9800,9800,4068
|
|
20230913,185700,733063380,9800,9800,9800,9800,0
|
|
20230913,185600,733063380,9800,9800,9800,9800,0
|
|
20230913,185500,733063380,9800,9800,9800,9800,0
|
|
20230913,185400,733063380,9800,9800,9800,9800,0
|
|
20230913,185300,733063380,9800,9800,9800,9800,0
|
|
20230913,185200,733063380,9800,9800,9800,9800,0
|
|
20230913,185100,733063380,9800,9800,9800,9800,0
|
|
20230913,185000,733063380,9800,9800,9800,9800,0
|
|
20230913,184900,733063380,9800,9800,9800,9800,0
|
|
20230913,184800,733063380,9800,9800,9800,9800,0
|
|
20230913,184700,733063380,9800,9800,9800,9800,0
|
|
20230913,184600,733063380,9800,9800,9800,9800,0
|
|
20230913,184500,733063380,9800,9800,9800,9800,0
|
|
20230913,184400,733063380,9800,9800,9800,9800,0
|
|
20230913,184300,733063380,9800,9800,9800,9800,0
|
|
20230913,184200,733063380,9800,9800,9800,9800,0
|
|
20230913,184100,733063380,9800,9800,9800,9800,0
|
|
20230913,184000,733063380,9800,9800,9800,9800,0
|
|
20230913,183900,733063380,9800,9800,9800,9800,0
|
|
20230913,183800,733063380,9800,9800,9800,9800,0
|
|
20230913,183700,733063380,9800,9800,9800,9800,0
|
|
20230913,183600,733063380,9800,9800,9800,9800,0
|
|
20230913,183500,733063380,9800,9800,9800,9800,0
|
|
20230913,183400,733063380,9800,9800,9800,9800,0
|
|
20230913,183300,733063380,9800,9800,9800,9800,0
|
|
20230913,183200,733063380,9800,9800,9800,9800,0
|
|
20230913,183100,733063380,9800,9800,9800,9800,0
|
|
20230913,183000,733063380,9800,9800,9800,9800,0
|
|
20230913,182900,733063380,9800,9800,9800,9800,0
|
|
20230913,182800,733063380,9800,9800,9800,9800,4068
|
|
20230913,182700,733063380,9800,9800,9800,9800,0
|
|
20230913,182600,733063380,9800,9800,9800,9800,0
|
|
20230913,182500,733063380,9800,9800,9800,9800,0
|
|
20230913,182400,733063380,9800,9800,9800,9800,0
|
|
20230913,182300,733063380,9800,9800,9800,9800,0
|
|
20230913,182200,733063380,9800,9800,9800,9800,0
|
|
20230913,182100,733063380,9800,9800,9800,9800,0
|
|
20230913,182000,733063380,9800,9800,9800,9800,0
|
|
20230913,181900,733063380,9800,9800,9800,9800,0
|
|
20230913,181800,733063380,9800,9800,9800,9800,0
|
|
20230913,181700,733063380,9800,9800,9800,9800,0
|
|
20230913,181600,733063380,9800,9800,9800,9800,0
|
|
20230913,181500,733063380,9800,9800,9800,9800,0
|
|
20230913,181400,733063380,9800,9800,9800,9800,0
|
|
20230913,181300,733063380,9800,9800,9800,9800,0
|
|
20230913,181200,733063380,9800,9800,9800,9800,0
|
|
20230913,181100,733063380,9800,9800,9800,9800,0
|
|
20230913,181000,733063380,9800,9800,9800,9800,0
|
|
20230913,180900,733063380,9800,9800,9800,9800,0
|
|
20230913,180800,733063380,9800,9800,9800,9800,0
|
|
20230913,180700,733063380,9800,9800,9800,9800,0
|
|
20230913,180600,733063380,9800,9800,9800,9800,0
|
|
20230913,180500,733063380,9800,9800,9800,9800,0
|
|
20230913,180400,733063380,9800,9800,9800,9800,0
|
|
20230913,180300,733063380,9800,9800,9800,9800,0
|
|
20230913,180200,733063380,9800,9800,9800,9800,0
|
|
20230913,180100,733063380,9800,9800,9800,9800,0
|
|
20230913,180000,733063380,9800,9800,9800,9800,0
|
|
20230913,175900,733063380,9800,9800,9800,9800,0
|
|
20230913,175800,733063380,9800,9800,9800,9800,4068
|
|
20230913,175700,733063380,9800,9800,9800,9800,0
|
|
20230913,175600,733063380,9800,9800,9800,9800,0
|
|
20230913,175500,733063380,9800,9800,9800,9800,0
|
|
20230913,175400,733063380,9800,9800,9800,9800,0
|
|
20230913,175300,733063380,9800,9800,9800,9800,0
|
|
20230913,175200,733063380,9800,9800,9800,9800,0
|
|
20230913,175100,733063380,9800,9800,9800,9800,0
|
|
20230913,175000,733063380,9800,9800,9800,9800,0
|
|
20230913,174900,733063380,9800,9800,9800,9800,0
|
|
20230913,174800,733063380,9800,9800,9800,9800,0
|
|
20230913,174700,733063380,9800,9800,9800,9800,0
|
|
20230913,174600,733063380,9800,9800,9800,9800,0
|
|
20230913,174500,733063380,9800,9800,9800,9800,0
|
|
20230913,174400,733063380,9800,9800,9800,9800,0
|
|
20230913,174300,733063380,9800,9800,9800,9800,0
|
|
20230913,174200,733063380,9800,9800,9800,9800,0
|
|
20230913,174100,733063380,9800,9800,9800,9800,0
|
|
20230913,174000,733063380,9800,9800,9800,9800,0
|
|
20230913,173900,733063380,9800,9800,9800,9800,0
|
|
20230913,173800,733063380,9800,9800,9800,9800,0
|
|
20230913,173700,733063380,9800,9800,9800,9800,0
|
|
20230913,173600,733063380,9800,9800,9800,9800,0
|
|
20230913,173500,733063380,9800,9800,9800,9800,0
|
|
20230913,173400,733063380,9800,9800,9800,9800,0
|
|
20230913,173300,733063380,9800,9800,9800,9800,0
|
|
20230913,173200,733063380,9800,9800,9800,9800,0
|
|
20230913,173100,733063380,9800,9800,9800,9800,0
|
|
20230913,173000,733063380,9800,9800,9800,9800,0
|
|
20230913,172900,733063380,9800,9800,9800,9800,0
|
|
20230913,172800,733063380,9800,9800,9800,9800,4068
|
|
20230913,172700,733063380,9800,9800,9800,9800,0
|
|
20230913,172600,733063380,9800,9800,9800,9800,0
|
|
20230913,172500,733063380,9800,9800,9800,9800,0
|
|
20230913,172400,733063380,9800,9800,9800,9800,0
|
|
20230913,172300,733063380,9800,9800,9800,9800,0
|
|
20230913,172200,733063380,9800,9800,9800,9800,0
|
|
20230913,172100,733063380,9800,9800,9800,9800,0
|
|
20230913,172000,733063380,9800,9800,9800,9800,0
|
|
20230913,171900,733063380,9800,9800,9800,9800,0
|
|
20230913,171800,733063380,9800,9800,9800,9800,0
|
|
20230913,171700,733063380,9800,9800,9800,9800,0
|
|
20230913,171600,733063380,9800,9800,9800,9800,0
|
|
20230913,171500,733063380,9800,9800,9800,9800,0
|
|
20230913,171400,733063380,9800,9800,9800,9800,0
|
|
20230913,171300,733063380,9800,9800,9800,9800,0
|
|
20230913,171200,733063380,9800,9800,9800,9800,0
|
|
20230913,171100,733063380,9800,9800,9800,9800,0
|
|
20230913,171000,733063380,9800,9800,9800,9800,0
|
|
20230913,170900,733063380,9800,9800,9800,9800,0
|
|
20230913,170800,733063380,9800,9800,9800,9800,0
|
|
20230913,170700,733063380,9800,9800,9800,9800,0
|
|
20230913,170600,733063380,9800,9800,9800,9800,0
|
|
20230913,170500,733063380,9800,9800,9800,9800,0
|
|
20230913,170400,733063380,9800,9800,9800,9800,0
|
|
20230913,170300,733063380,9800,9800,9800,9800,0
|
|
20230913,170200,733063380,9800,9800,9800,9800,0
|
|
20230913,170100,733063380,9800,9800,9800,9800,0
|
|
20230913,170000,733063380,9800,9800,9800,9800,0
|
|
20230913,165900,733063380,9800,9800,9800,9800,0
|
|
20230913,165800,733063380,9800,9800,9800,9800,4068
|
|
20230913,165700,733063380,9800,9800,9800,9800,0
|
|
20230913,165600,733063380,9800,9800,9800,9800,0
|
|
20230913,165500,733063380,9800,9800,9800,9800,0
|
|
20230913,165400,733063380,9800,9800,9800,9800,0
|
|
20230913,165300,733063380,9800,9800,9800,9800,0
|
|
20230913,165200,733063380,9800,9800,9800,9800,0
|
|
20230913,165100,733063380,9800,9800,9800,9800,0
|
|
20230913,165000,733063380,9800,9800,9800,9800,0
|
|
20230913,164900,733063380,9800,9800,9800,9800,0
|
|
20230913,164800,733063380,9800,9800,9800,9800,0
|
|
20230913,164700,733063380,9800,9800,9800,9800,0
|
|
20230913,164600,733063380,9800,9800,9800,9800,0
|
|
20230913,164500,733063380,9800,9800,9800,9800,0
|
|
20230913,164400,733063380,9800,9800,9800,9800,0
|
|
20230913,164300,733063380,9800,9800,9800,9800,0
|
|
20230913,164200,733063380,9800,9800,9800,9800,0
|
|
20230913,164100,733063380,9800,9800,9800,9800,0
|
|
20230913,164000,733063380,9800,9800,9800,9800,0
|
|
20230913,163900,733063380,9800,9800,9800,9800,0
|
|
20230913,163800,733063380,9800,9800,9800,9800,0
|
|
20230913,163700,733063380,9800,9800,9800,9800,0
|
|
20230913,163600,733063380,9800,9800,9800,9800,0
|
|
20230913,163500,733063380,9800,9800,9800,9800,0
|
|
20230913,163400,733063380,9800,9800,9800,9800,0
|
|
20230913,163300,733063380,9800,9800,9800,9800,0
|
|
20230913,163200,733063380,9800,9800,9800,9800,0
|
|
20230913,163100,733063380,9800,9800,9800,9800,0
|
|
20230913,163000,733063380,9800,9800,9800,9800,0
|
|
20230913,162900,733063380,9800,9800,9800,9800,0
|
|
20230913,162800,733063380,9800,9800,9800,9800,4068
|
|
20230913,162700,733063380,9800,9800,9800,9800,0
|
|
20230913,162600,733063380,9800,9800,9800,9800,0
|
|
20230913,162500,733063380,9800,9800,9800,9800,0
|
|
20230913,162400,733063380,9800,9800,9800,9800,0
|
|
20230913,162300,733063380,9800,9800,9800,9800,0
|
|
20230913,162200,733063380,9800,9800,9800,9800,0
|
|
20230913,162100,733063380,9800,9800,9800,9800,0
|
|
20230913,162000,733063380,9800,9800,9800,9800,0
|
|
20230913,161900,733063380,9800,9800,9800,9800,0
|
|
20230913,161800,733063380,9800,9800,9800,9800,0
|
|
20230913,161700,733063380,9800,9800,9800,9800,0
|
|
20230913,161600,733063380,9800,9800,9800,9800,0
|
|
20230913,161500,733063380,9800,9800,9800,9800,0
|
|
20230913,161400,733063380,9800,9800,9800,9800,0
|
|
20230913,161300,733063380,9800,9800,9800,9800,0
|
|
20230913,161200,733063380,9800,9800,9800,9800,0
|
|
20230913,161100,733063380,9800,9800,9800,9800,0
|
|
20230913,161000,733063380,9800,9800,9800,9800,0
|
|
20230913,160900,733063380,9800,9800,9800,9800,0
|
|
20230913,160800,733063380,9800,9800,9800,9800,0
|
|
20230913,160700,733063380,9800,9800,9800,9800,0
|
|
20230913,160600,733063380,9800,9800,9800,9800,0
|
|
20230913,160500,733063380,9800,9800,9800,9800,0
|
|
20230913,160400,733063380,9800,9800,9800,9800,0
|
|
20230913,160300,733063380,9800,9800,9800,9800,0
|
|
20230913,160200,733063380,9800,9800,9800,9800,0
|
|
20230913,160100,733063380,9800,9800,9800,9800,0
|
|
20230913,160000,733063380,9800,9800,9800,9800,0
|
|
20230913,155900,733063380,9800,9800,9800,9800,0
|
|
20230913,155800,733063380,9800,9800,9800,9800,4068
|
|
20230913,155700,733063380,9800,9800,9800,9800,0
|
|
20230913,155600,733063380,9800,9800,9800,9800,0
|
|
20230913,155500,733063380,9800,9800,9800,9800,0
|
|
20230913,155400,733063380,9800,9800,9800,9800,0
|
|
20230913,155300,733063380,9800,9800,9800,9800,0
|
|
20230913,155200,733063380,9800,9800,9800,9800,0
|
|
20230913,155100,733063380,9800,9800,9800,9800,0
|
|
20230913,155000,733063380,9800,9800,9800,9800,0
|
|
20230913,154900,733063380,9800,9800,9800,9800,0
|
|
20230913,154800,733063380,9800,9800,9800,9800,0
|
|
20230913,154700,733063380,9800,9800,9800,9800,0
|
|
20230913,154600,733063380,9800,9800,9800,9800,0
|
|
20230913,154500,733063380,9800,9800,9800,9800,0
|
|
20230913,154400,733063380,9800,9800,9800,9800,0
|
|
20230913,154300,733063380,9800,9800,9800,9800,0
|
|
20230913,154200,733063380,9800,9800,9800,9800,0
|
|
20230913,154100,733063380,9800,9800,9800,9800,0
|
|
20230913,154000,733063380,9800,9800,9800,9800,0
|
|
20230913,153900,733063380,9800,9800,9800,9800,0
|
|
20230913,153800,733063380,9800,9800,9800,9800,0
|
|
20230913,153700,733063380,9800,9800,9800,9800,0
|
|
20230913,153600,733063380,9800,9800,9800,9800,0
|
|
20230913,153500,733063380,9800,9800,9800,9800,0
|
|
20230913,153400,733063380,9800,9800,9800,9800,0
|
|
20230913,153300,733063380,9800,9800,9800,9800,0
|
|
20230913,153200,733063380,9800,9800,9800,9800,0
|
|
20230913,153100,733063380,9800,9800,9800,9800,0
|
|
20230913,153000,733063380,9800,9800,9800,9800,4068
|
|
20230913,152900,693196980,9840,9840,9840,9840,0
|
|
20230913,152800,693196980,9840,9840,9840,9840,0
|
|
20230913,152700,693196980,9840,9840,9840,9840,0
|
|
20230913,152600,693196980,9840,9840,9840,9840,0
|
|
20230913,152500,693196980,9840,9840,9840,9840,0
|
|
20230913,152400,693196980,9840,9840,9840,9840,0
|
|
20230913,152300,693196980,9840,9840,9840,9840,0
|
|
20230913,152200,693196980,9840,9840,9840,9840,0
|
|
20230913,152100,693196980,9840,9840,9840,9840,0
|
|
20230913,152000,693196980,9840,9840,9840,9840,0
|
|
20230913,151900,693196980,9840,9820,9840,9810,22
|
|
20230913,151800,692980800,9800,9800,9800,9800,7
|
|
20230913,151700,692912200,9800,9800,9800,9800,0
|
|
20230913,151600,692912200,9800,9800,9800,9800,52
|
|
20230913,151500,692402600,9800,9800,9800,9800,0
|
|
20230913,151400,692402600,9800,9820,9820,9800,46
|
|
20230913,151300,691951100,9800,9800,9800,9800,1
|
|
20230913,151200,691941300,9800,9800,9800,9800,0
|
|
20230913,151100,691941300,9800,9800,9800,9800,14
|
|
20230913,151000,691804100,9810,9810,9810,9810,0
|
|
20230913,150900,691804100,9810,9810,9810,9810,300
|
|
20230913,150800,688861100,9800,9800,9800,9800,3
|
|
20230913,150700,688831700,9820,9820,9820,9820,16
|
|
20230913,150600,688674580,9820,9800,9820,9800,32
|
|
20230913,150500,688360580,9800,9800,9800,9800,0
|
|
20230913,150400,688360580,9800,9800,9800,9800,30
|
|
20230913,150300,688066580,9820,9820,9820,9820,0
|
|
20230913,150200,688066580,9820,9820,9820,9820,0
|
|
20230913,150100,688066580,9820,9820,9820,9820,30
|
|
20230913,150000,687771980,9800,9800,9800,9800,0
|
|
20230913,145900,687771980,9800,9800,9800,9800,0
|
|
20230913,145800,687771980,9800,9800,9800,9800,0
|
|
20230913,145700,687771980,9800,9800,9800,9800,5
|
|
20230913,145600,687722980,9800,9800,9800,9800,0
|
|
20230913,145500,687722980,9800,9800,9800,9800,200
|
|
20230913,145400,685762980,9820,9810,9820,9810,51
|
|
20230913,145300,685262660,9810,9810,9810,9810,3
|
|
20230913,145200,685233230,9810,9810,9810,9810,0
|
|
20230913,145100,685233230,9810,9800,9810,9800,1062
|
|
20230913,145000,674823560,9810,9810,9810,9810,0
|
|
20230913,144900,674823560,9810,9810,9810,9810,0
|
|
20230913,144800,674823560,9810,9810,9810,9810,0
|
|
20230913,144700,674823560,9810,9800,9810,9800,110
|
|
20230913,144600,673745460,9800,9800,9800,9800,186
|
|
20230913,144500,671922660,9800,9800,9800,9800,0
|
|
20230913,144400,671922660,9800,9810,9810,9800,221
|
|
20230913,144300,669755400,9810,9810,9810,9810,7
|
|
20230913,144200,669686730,9800,9800,9800,9800,0
|
|
20230913,144100,669686730,9800,9800,9800,9800,0
|
|
20230913,144000,669686730,9800,9800,9800,9800,0
|
|
20230913,143900,669686730,9800,9800,9800,9800,202
|
|
20230913,143800,667707130,9810,9810,9810,9810,52
|
|
20230913,143700,667197010,9810,9820,9820,9810,138
|
|
20230913,143600,665842630,9810,9810,9810,9810,2
|
|
20230913,143500,665823010,9800,9800,9800,9800,0
|
|
20230913,143400,665823010,9800,9800,9800,9800,0
|
|
20230913,143300,665823010,9800,9800,9800,9800,0
|
|
20230913,143200,665823010,9800,9800,9800,9800,0
|
|
20230913,143100,665823010,9800,9800,9800,9800,0
|
|
20230913,143000,665823010,9800,9810,9810,9800,103
|
|
20230913,142900,664813050,9800,9800,9800,9800,0
|
|
20230913,142800,664813050,9800,9800,9800,9800,0
|
|
20230913,142700,664813050,9800,9800,9800,9800,0
|
|
20230913,142600,664813050,9800,9800,9800,9800,11
|
|
20230913,142500,664705250,9800,9800,9800,9800,3
|
|
20230913,142400,664675850,9800,9800,9800,9800,0
|
|
20230913,142300,664675850,9800,9800,9800,9800,30
|
|
20230913,142200,664381850,9800,9810,9810,9800,139
|
|
20230913,142100,663018790,9810,9810,9810,9810,2
|
|
20230913,142000,662999170,9810,9810,9810,9810,2
|
|
20230913,141900,662979550,9810,9810,9810,9810,56
|
|
20230913,141800,662430190,9810,9810,9810,9810,0
|
|
20230913,141700,662430190,9810,9810,9810,9810,5
|
|
20230913,141600,662381140,9830,9830,9830,9830,0
|
|
20230913,141500,662381140,9830,9830,9830,9830,143
|
|
20230913,141400,660975450,9830,9830,9830,9830,101
|
|
20230913,141300,659982620,9790,9790,9790,9790,0
|
|
20230913,141200,659982620,9790,9790,9790,9780,372
|
|
20230913,141100,656342820,9790,9790,9790,9790,0
|
|
20230913,141000,656342820,9790,9790,9790,9790,0
|
|
20230913,140900,656342820,9790,9790,9790,9790,0
|
|
20230913,140800,656342820,9790,9800,9800,9790,1000
|
|
20230913,140700,646550380,9810,9810,9810,9810,82
|
|
20230913,140600,645745960,9800,9800,9800,9800,1
|
|
20230913,140500,645736160,9800,9800,9800,9800,115
|
|
20230913,140400,644609160,9800,9800,9800,9800,1165
|
|
20230913,140300,633192160,9800,9810,9810,9800,28
|
|
20230913,140200,632917490,9810,9810,9810,9810,0
|
|
20230913,140100,632917490,9810,9810,9810,9810,0
|
|
20230913,140000,632917490,9810,9810,9810,9810,0
|
|
20230913,135900,632917490,9810,9810,9810,9810,0
|
|
20230913,135800,632917490,9810,9810,9810,9810,0
|
|
20230913,135700,632917490,9810,9810,9810,9810,500
|
|
20230913,135600,628012490,9810,9810,9810,9810,1
|
|
20230913,135500,628002680,9800,9800,9800,9800,0
|
|
20230913,135400,628002680,9800,9800,9800,9800,0
|
|
20230913,135300,628002680,9800,9800,9800,9800,0
|
|
20230913,135200,628002680,9800,9800,9800,9800,0
|
|
20230913,135100,628002680,9800,9800,9800,9800,0
|
|
20230913,135000,628002680,9800,9800,9800,9800,0
|
|
20230913,134900,628002680,9800,9800,9800,9800,125
|
|
20230913,134800,626777680,9800,9800,9800,9800,1
|
|
20230913,134700,626767880,9770,9770,9770,9770,300
|
|
20230913,134600,623836880,9770,9790,9790,9770,1800
|
|
20230913,134500,606239340,9780,9780,9780,9780,0
|
|
20230913,134400,606239340,9780,9780,9780,9780,0
|
|
20230913,134300,606239340,9780,9780,9780,9780,0
|
|
20230913,134200,606239340,9780,9780,9780,9780,152
|
|
20230913,134100,604752780,9780,9780,9780,9780,1
|
|
20230913,134000,604743000,9770,9770,9770,9770,0
|
|
20230913,133900,604743000,9770,9780,9780,9770,104
|
|
20230913,133800,603726910,9780,9780,9780,9780,208
|
|
20230913,133700,601692670,9780,9780,9780,9780,259
|
|
20230913,133600,599159650,9780,9780,9780,9780,172
|
|
20230913,133500,597477490,9780,9780,9780,9780,431
|
|
20230913,133400,593262310,9780,9780,9780,9780,0
|
|
20230913,133300,593262310,9780,9800,9800,9780,149
|
|
20230913,133200,591803090,9840,9840,9840,9840,0
|
|
20230913,133100,591803090,9840,9840,9840,9840,0
|
|
20230913,133000,591803090,9840,9840,9840,9840,0
|
|
20230913,132900,591803090,9840,9840,9840,9840,0
|
|
20230913,132800,591803090,9840,9840,9840,9840,0
|
|
20230913,132700,591803090,9840,9840,9840,9840,0
|
|
20230913,132600,591803090,9840,9800,9840,9800,40
|
|
20230913,132500,591410230,9770,9770,9770,9770,11
|
|
20230913,132400,591302760,9780,9780,9800,9780,1942
|
|
20230913,132300,572303360,9780,9790,9790,9780,459
|
|
20230913,132200,567814250,9780,9780,9780,9780,0
|
|
20230913,132100,567814250,9780,9780,9780,9780,1200
|
|
20230913,132000,556078250,9800,9800,9800,9800,483
|
|
20230913,131900,551344850,9800,9800,9800,9800,0
|
|
20230913,131800,551344850,9800,9800,9800,9800,102
|
|
20230913,131700,550345250,9800,9800,9800,9800,1
|
|
20230913,131600,550335450,9780,9780,9780,9780,0
|
|
20230913,131500,550335450,9780,9780,9780,9780,170
|
|
20230913,131400,548672850,9780,9780,9780,9780,1205
|
|
20230913,131300,536887950,9780,9780,9780,9780,0
|
|
20230913,131200,536887950,9780,9780,9780,9780,0
|
|
20230913,131100,536887950,9780,9780,9780,9780,0
|
|
20230913,131000,536887950,9780,9780,9780,9780,30
|
|
20230913,130900,536594550,9780,9780,9780,9780,0
|
|
20230913,130800,536594550,9780,9790,9790,9780,2083
|
|
20230913,130700,516212180,9790,9800,9800,9790,105
|
|
20230913,130600,515184180,9790,9800,9800,9790,426
|
|
20230913,130500,511009390,9790,9800,9800,9790,747
|
|
20230913,130400,503688990,9800,9800,9800,9800,0
|
|
20230913,130300,503688990,9800,9800,9800,9800,2
|
|
20230913,130200,503669390,9800,9800,9800,9800,420
|
|
20230913,130100,499553390,9800,9800,9800,9800,238
|
|
20230913,130000,497220990,9800,9800,9800,9800,0
|
|
20230913,125900,497220990,9800,9800,9800,9800,0
|
|
20230913,125800,497220990,9800,9800,9800,9800,0
|
|
20230913,125700,497220990,9800,9800,9800,9800,400
|
|
20230913,125600,493300990,9800,9800,9800,9800,28
|
|
20230913,125500,493026590,9790,9790,9790,9790,0
|
|
20230913,125400,493026590,9790,9790,9790,9790,0
|
|
20230913,125300,493026590,9790,9790,9790,9790,0
|
|
20230913,125200,493026590,9790,9790,9790,9790,3712
|
|
20230913,125100,456686110,9790,9790,9790,9790,25
|
|
20230913,125000,456441360,9790,9790,9790,9790,0
|
|
20230913,124900,456441360,9790,9790,9800,9790,116
|
|
20230913,124800,455305570,9790,9790,9790,9790,375
|
|
20230913,124700,451634320,9800,9800,9800,9800,106
|
|
20230913,124600,450595520,9860,9860,9860,9860,0
|
|
20230913,124500,450595520,9860,9800,9860,9800,27
|
|
20230913,124400,450329360,9860,9860,9860,9860,0
|
|
20230913,124300,450329360,9860,9860,9860,9860,0
|
|
20230913,124200,450329360,9860,9800,9860,9800,13
|
|
20230913,124100,450201900,9800,9800,9800,9800,238
|
|
20230913,124000,447869500,9800,9800,9800,9800,369
|
|
20230913,123900,444253300,9800,9800,9800,9800,8
|
|
20230913,123800,444174900,9800,9860,9860,9800,375
|
|
20230913,123700,440498700,9800,9800,9800,9800,0
|
|
20230913,123600,440498700,9800,9800,9800,9800,0
|
|
20230913,123500,440498700,9800,9800,9800,9800,0
|
|
20230913,123400,440498700,9800,9810,9810,9800,350
|
|
20230913,123300,437067430,9810,9810,9810,9810,0
|
|
20230913,123200,437067430,9810,9810,9810,9810,123
|
|
20230913,123100,435860800,9810,9810,9810,9810,0
|
|
20230913,123000,435860800,9810,9810,9810,9810,0
|
|
20230913,122900,435860800,9810,9810,9810,9810,20
|
|
20230913,122800,435664600,9900,9800,9900,9800,1463
|
|
20230913,122700,421215260,9790,9790,9790,9790,0
|
|
20230913,122600,421215260,9790,9810,9810,9790,339
|
|
20230913,122500,417893810,9810,9810,9810,9810,0
|
|
20230913,122400,417893810,9810,9810,9810,9810,160
|
|
20230913,122300,416324210,9810,9810,9810,9800,266
|
|
20230913,122200,413716110,9810,9810,9810,9810,33
|
|
20230913,122100,413392380,9900,9900,9900,9900,0
|
|
20230913,122000,413392380,9900,9900,9900,9900,0
|
|
20230913,121900,413392380,9900,9900,9900,9900,0
|
|
20230913,121800,413392380,9900,9900,9900,9900,0
|
|
20230913,121700,413392380,9900,9900,9900,9900,1
|
|
20230913,121600,413382480,9900,9830,9910,9830,1005
|
|
20230913,121500,403445090,9810,9810,9810,9810,0
|
|
20230913,121400,403445090,9810,9810,9810,9810,0
|
|
20230913,121300,403445090,9810,9810,9810,9810,0
|
|
20230913,121200,403445090,9810,9810,9810,9810,0
|
|
20230913,121100,403445090,9810,9810,9810,9810,0
|
|
20230913,121000,403445090,9810,9810,9810,9810,0
|
|
20230913,120900,403445090,9810,9810,9810,9810,61
|
|
20230913,120800,402846680,9790,9790,9790,9790,0
|
|
20230913,120700,402846680,9790,9790,9790,9790,10
|
|
20230913,120600,402748780,9780,9780,9780,9780,0
|
|
20230913,120500,402748780,9780,9780,9780,9780,59
|
|
20230913,120400,402171760,9780,9780,9780,9780,0
|
|
20230913,120300,402171760,9780,9780,9780,9780,0
|
|
20230913,120200,402171760,9780,9800,9800,9780,800
|
|
20230913,120100,394339510,9810,9800,9810,9800,165
|
|
20230913,120000,392721110,9810,9810,9810,9810,0
|
|
20230913,115900,392721110,9810,9810,9810,9810,201
|
|
20230913,115800,390749300,9810,9810,9810,9810,0
|
|
20230913,115700,390749300,9810,9810,9810,9810,0
|
|
20230913,115600,390749300,9810,9810,9810,9810,1
|
|
20230913,115500,390739490,9810,9810,9810,9810,5
|
|
20230913,115400,390690440,9810,9810,9810,9810,10
|
|
20230913,115300,390592340,9800,9800,9800,9800,12
|
|
20230913,115200,390474740,9790,9790,9790,9790,0
|
|
20230913,115100,390474740,9790,9790,9790,9790,9
|
|
20230913,115000,390386630,9790,9800,9800,9790,54
|
|
20230913,114900,389857950,9790,9790,9790,9790,0
|
|
20230913,114800,389857950,9790,9790,9790,9790,0
|
|
20230913,114700,389857950,9790,9790,9790,9790,0
|
|
20230913,114600,389857950,9790,9790,9790,9790,0
|
|
20230913,114500,389857950,9790,9790,9790,9790,0
|
|
20230913,114400,389857950,9790,9780,9790,9780,63
|
|
20230913,114300,389241440,9780,9780,9780,9780,240
|
|
20230913,114200,386894240,9790,9790,9790,9790,44
|
|
20230913,114100,386463480,9780,9780,9780,9780,816
|
|
20230913,114000,378483000,9790,9790,9790,9790,0
|
|
20230913,113900,378483000,9790,9780,9790,9780,2
|
|
20230913,113800,378463430,9780,9780,9780,9780,0
|
|
20230913,113700,378463430,9780,9790,9790,9780,125
|
|
20230913,113600,377239830,9790,9790,9790,9790,0
|
|
20230913,113500,377239830,9790,9790,9790,9790,0
|
|
20230913,113400,377239830,9790,9790,9790,9790,0
|
|
20230913,113300,377239830,9790,9790,9790,9790,10
|
|
20230913,113200,377141930,9800,9800,9800,9800,0
|
|
20230913,113100,377141930,9800,9800,9800,9800,402
|
|
20230913,113000,373202330,9800,9800,9800,9800,0
|
|
20230913,112900,373202330,9800,9800,9800,9800,0
|
|
20230913,112800,373202330,9800,9780,9800,9780,321
|
|
20230913,112700,370060950,9780,9790,9790,9780,500
|
|
20230913,112600,365168950,9780,9780,9780,9780,600
|
|
20230913,112500,359300950,9780,9790,9790,9780,732
|
|
20230913,112400,352140990,9790,9790,9790,9790,50
|
|
20230913,112300,351651490,9790,9790,9790,9790,100
|
|
20230913,112200,350672490,9790,9790,9790,9790,5
|
|
20230913,112100,350623540,9810,9810,9810,9810,0
|
|
20230913,112000,350623540,9810,9810,9810,9810,1
|
|
20230913,111900,350613730,9780,9780,9780,9780,0
|
|
20230913,111800,350613730,9780,9780,9780,9780,0
|
|
20230913,111700,350613730,9780,9780,9780,9780,0
|
|
20230913,111600,350613730,9780,9780,9780,9780,0
|
|
20230913,111500,350613730,9780,9780,9780,9780,0
|
|
20230913,111400,350613730,9780,9780,9780,9780,310
|
|
20230913,111300,347581930,9780,9780,9780,9780,0
|
|
20230913,111200,347581930,9780,9780,9780,9780,0
|
|
20230913,111100,347581930,9780,9780,9780,9780,100
|
|
20230913,111000,346603930,9780,9790,9790,9780,181
|
|
20230913,110900,344833650,9800,9800,9800,9800,0
|
|
20230913,110800,344833650,9800,9800,9800,9800,0
|
|
20230913,110700,344833650,9800,9800,9800,9800,0
|
|
20230913,110600,344833650,9800,9800,9800,9800,231
|
|
20230913,110500,342569850,9790,9790,9790,9790,11
|
|
20230913,110400,342462160,9780,9780,9780,9780,0
|
|
20230913,110300,342462160,9780,9780,9780,9780,900
|
|
20230913,110200,333660160,9790,9790,9790,9790,1
|
|
20230913,110100,333650370,9790,9790,9790,9790,0
|
|
20230913,110000,333650370,9790,9790,9790,9790,0
|
|
20230913,105900,333650370,9790,9800,9800,9790,11
|
|
20230913,105800,333542670,9790,9790,9790,9790,10
|
|
20230913,105700,333444770,9780,9800,9800,9780,174
|
|
20230913,105600,331742000,9800,9790,9800,9790,19
|
|
20230913,105500,331555980,9790,9800,9800,9780,456
|
|
20230913,105400,327087370,9800,9790,9800,9790,15
|
|
20230913,105300,326940500,9780,9790,9800,9780,635
|
|
20230913,105200,320727510,9790,9800,9810,9790,240
|
|
20230913,105100,318375770,9810,9830,9840,9810,575
|
|
20230913,105000,312723490,9830,9830,9830,9830,206
|
|
20230913,104900,310698510,9830,9810,9830,9810,4
|
|
20230913,104800,310659250,9810,9830,9830,9810,103
|
|
20230913,104700,309646800,9830,9830,9830,9830,2
|
|
20230913,104600,309627140,9830,9830,9830,9780,14
|
|
20230913,104500,309490120,9830,9790,9830,9790,215
|
|
20230913,104400,307385070,9810,9810,9810,9810,0
|
|
20230913,104300,307385070,9810,9830,9830,9780,5891
|
|
20230913,104200,249613990,9830,9840,9840,9830,924
|
|
20230913,104100,240523920,9840,9840,9840,9840,494
|
|
20230913,104000,235662960,9850,9850,9850,9850,515
|
|
20230913,103900,230590210,9850,9850,9850,9850,809
|
|
20230913,103800,222621560,9860,9870,9870,9860,525
|
|
20230913,103700,217444900,9870,9870,9870,9870,50
|
|
20230913,103600,216951400,9860,9860,9860,9860,0
|
|
20230913,103500,216951400,9860,9860,9860,9860,0
|
|
20230913,103400,216951400,9860,9860,9860,9860,0
|
|
20230913,103300,216951400,9860,9860,9860,9860,218
|
|
20230913,103200,214801920,9860,9880,9890,9860,1905
|
|
20230913,103100,195990260,9880,9890,9890,9880,1220
|
|
20230913,103000,183934390,9890,9890,9890,9890,30
|
|
20230913,102900,183637690,9890,9890,9890,9890,109
|
|
20230913,102800,182559680,9880,9900,9900,9880,940
|
|
20230913,102700,173266870,9900,9900,9900,9900,0
|
|
20230913,102600,173266870,9900,9900,9900,9900,2
|
|
20230913,102500,173247070,9900,9910,9910,9900,1664
|
|
20230913,102400,156773420,9910,9910,9910,9910,0
|
|
20230913,102300,156773420,9910,9910,9910,9910,0
|
|
20230913,102200,156773420,9910,9910,9910,9910,0
|
|
20230913,102100,156773420,9910,9910,9910,9910,30
|
|
20230913,102000,156476120,9910,9910,9910,9910,10
|
|
20230913,101900,156377020,9910,9910,9910,9910,446
|
|
20230913,101800,151957160,9930,9930,9930,9930,35
|
|
20230913,101700,151609610,9930,9930,9930,9930,0
|
|
20230913,101600,151609610,9930,9930,9930,9930,30
|
|
20230913,101500,151311710,9910,9910,9910,9910,0
|
|
20230913,101400,151311710,9910,9910,9910,9910,0
|
|
20230913,101300,151311710,9910,9910,9910,9910,0
|
|
20230913,101200,151311710,9910,9920,9920,9910,100
|
|
20230913,101100,150320510,9960,9960,9960,9960,0
|
|
20230913,101000,150320510,9960,9960,9960,9960,0
|
|
20230913,100900,150320510,9960,9960,9960,9960,0
|
|
20230913,100800,150320510,9960,9960,9960,9960,21
|
|
20230913,100700,150111350,9900,9900,9900,9900,39
|
|
20230913,100600,149725250,9900,9900,9900,9900,772
|
|
20230913,100500,142082450,9900,9900,9900,9900,100
|
|
20230913,100400,141092450,9910,9930,9930,9910,339
|
|
20230913,100300,137730180,9930,9930,9930,9930,81
|
|
20230913,100200,136925850,9930,9930,9930,9930,0
|
|
20230913,100100,136925850,9930,9980,9980,9930,486
|
|
20230913,100000,132094120,9940,9940,9940,9940,0
|
|
20230913,095900,132094120,9940,9940,9940,9940,50
|
|
20230913,095800,131597120,9950,9940,9950,9940,563
|
|
20230913,095700,125999870,9930,9930,9930,9930,0
|
|
20230913,095600,125999870,9930,9930,9930,9930,148
|
|
20230913,095500,124530230,9930,9930,9930,9930,1
|
|
20230913,095400,124520300,9930,9930,9930,9930,131
|
|
20230913,095300,123219470,9900,9910,9910,9900,1104
|
|
20230913,095200,112279830,9910,9910,9910,9910,100
|
|
20230913,095100,111288830,9920,9910,9940,9910,1548
|
|
20230913,095000,95939010,9940,9940,9940,9940,602
|
|
20230913,094900,89955130,9940,9920,9940,9910,766
|
|
20230913,094800,82356940,9910,9910,9920,9910,363
|
|
20230913,094700,78759330,9920,9920,9950,9920,233
|
|
20230913,094600,76447940,9920,9920,9920,9920,112
|
|
20230913,094500,75336900,9930,9930,9930,9930,0
|
|
20230913,094400,75336900,9930,9930,9930,9930,236
|
|
20230913,094300,72993420,9930,9930,9930,9930,0
|
|
20230913,094200,72993420,9930,9930,9930,9930,0
|
|
20230913,094100,72993420,9930,9930,9930,9930,100
|
|
20230913,094000,72000420,9950,9950,9950,9950,0
|
|
20230913,093900,72000420,9950,9950,9950,9950,0
|
|
20230913,093800,72000420,9950,9950,9950,9950,30
|
|
20230913,093700,71701920,9950,9950,9950,9950,50
|
|
20230913,093600,71204420,9950,9950,9950,9950,0
|
|
20230913,093500,71204420,9950,9950,9950,9950,0
|
|
20230913,093400,71204420,9950,9940,9950,9940,110
|
|
20230913,093300,70110020,9930,9980,9980,9930,315
|
|
20230913,093200,66981960,9930,9980,9980,9930,29
|
|
20230913,093100,66693630,9980,9980,9980,9980,0
|
|
20230913,093000,66693630,9980,9980,9980,9980,0
|
|
20230913,092900,66693630,9980,9980,9980,9980,0
|
|
20230913,092800,66693630,9980,9980,9980,9980,1
|
|
20230913,092700,66683650,9980,9930,9980,9930,325
|
|
20230913,092600,63456350,9930,9930,9930,9930,0
|
|
20230913,092500,63456350,9930,9950,9950,9930,295
|
|
20230913,092400,60525460,9960,9980,9980,9960,60
|
|
20230913,092300,59927840,10000,10000,10000,10000,0
|
|
20230913,092200,59927840,10000,10000,10000,10000,0
|
|
20230913,092100,59927840,10000,10010,10010,10000,227
|
|
20230913,092000,57656760,10020,10020,10020,10020,0
|
|
20230913,091900,57656760,10020,10020,10020,10020,0
|
|
20230913,091800,57656760,10020,10020,10020,10020,0
|
|
20230913,091700,57656760,10020,10030,10030,10020,326
|
|
20230913,091600,54389170,10080,10080,10080,10080,0
|
|
20230913,091500,54389170,10080,10080,10080,10080,0
|
|
20230913,091400,54389170,10080,10090,10090,10080,35
|
|
20230913,091300,54036160,10090,10090,10090,10090,257
|
|
20230913,091200,51443030,10050,10010,10050,10010,1303
|
|
20230913,091100,38370060,10000,10000,10010,10000,563
|
|
20230913,091000,32738120,9950,9950,9950,9950,42
|
|
20230913,090900,32320220,10010,10010,10010,10010,302
|
|
20230913,090800,29297200,10000,9970,10000,9970,292
|
|
20230913,090700,26378700,9970,9950,9970,9950,264
|
|
20230913,090600,23750900,9970,9970,9970,9970,763
|
|
20230913,090500,16143790,10000,9990,10000,9990,1015
|
|
20230913,090400,5995880,9970,9970,9970,9970,0
|
|
20230913,090300,5995880,9970,9930,9970,9930,30
|
|
20230913,090200,5696820,9930,9930,9930,9930,0
|
|
20230913,090100,5696820,9930,9920,9930,9920,361
|
|
20230913,090000,2115090,9930,9930,9930,9930,213
|