581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183800,170330950,9730,9730,9730,9730,132
|
|
20230802,183700,170330950,9730,9730,9730,9730,0
|
|
20230802,183600,170330950,9730,9730,9730,9730,0
|
|
20230802,183500,170330950,9730,9730,9730,9730,0
|
|
20230802,183400,170330950,9730,9730,9730,9730,0
|
|
20230802,183300,170330950,9730,9730,9730,9730,0
|
|
20230802,183200,170330950,9730,9730,9730,9730,0
|
|
20230802,183100,170330950,9730,9730,9730,9730,0
|
|
20230802,183000,170330950,9730,9730,9730,9730,0
|
|
20230802,182900,170330950,9730,9730,9730,9730,0
|
|
20230802,182800,170330950,9730,9730,9730,9730,0
|
|
20230802,182700,170330950,9730,9730,9730,9730,0
|
|
20230802,182600,170330950,9730,9730,9730,9730,0
|
|
20230802,182500,170330950,9730,9730,9730,9730,0
|
|
20230802,182400,170330950,9730,9730,9730,9730,0
|
|
20230802,182300,170330950,9730,9730,9730,9730,0
|
|
20230802,182200,170330950,9730,9730,9730,9730,0
|
|
20230802,182100,170330950,9730,9730,9730,9730,0
|
|
20230802,182000,170330950,9730,9730,9730,9730,0
|
|
20230802,181900,170330950,9730,9730,9730,9730,0
|
|
20230802,181800,170330950,9730,9730,9730,9730,0
|
|
20230802,181700,170330950,9730,9730,9730,9730,0
|
|
20230802,181600,170330950,9730,9730,9730,9730,0
|
|
20230802,181500,170330950,9730,9730,9730,9730,0
|
|
20230802,181400,170330950,9730,9730,9730,9730,0
|
|
20230802,181300,170330950,9730,9730,9730,9730,0
|
|
20230802,181200,170330950,9730,9730,9730,9730,0
|
|
20230802,181100,170330950,9730,9730,9730,9730,0
|
|
20230802,181000,170330950,9730,9730,9730,9730,0
|
|
20230802,180900,170330950,9730,9730,9730,9730,0
|
|
20230802,180800,170330950,9730,9730,9730,9730,132
|
|
20230802,180700,170330950,9730,9730,9730,9730,0
|
|
20230802,180600,170330950,9730,9730,9730,9730,0
|
|
20230802,180500,170330950,9730,9730,9730,9730,0
|
|
20230802,180400,170330950,9730,9730,9730,9730,0
|
|
20230802,180300,170330950,9730,9730,9730,9730,0
|
|
20230802,180200,170330950,9730,9730,9730,9730,0
|
|
20230802,180100,170330950,9730,9730,9730,9730,0
|
|
20230802,180000,170330950,9730,9730,9730,9730,0
|
|
20230802,175900,170330950,9730,9730,9730,9730,0
|
|
20230802,175800,170330950,9730,9730,9730,9730,0
|
|
20230802,175700,170330950,9730,9730,9730,9730,0
|
|
20230802,175600,170330950,9730,9730,9730,9730,0
|
|
20230802,175500,170330950,9730,9730,9730,9730,0
|
|
20230802,175400,170330950,9730,9730,9730,9730,0
|
|
20230802,175300,170330950,9730,9730,9730,9730,0
|
|
20230802,175200,170330950,9730,9730,9730,9730,0
|
|
20230802,175100,170330950,9730,9730,9730,9730,0
|
|
20230802,175000,170330950,9730,9730,9730,9730,0
|
|
20230802,174900,170330950,9730,9730,9730,9730,0
|
|
20230802,174800,170330950,9730,9730,9730,9730,0
|
|
20230802,174700,170330950,9730,9730,9730,9730,0
|
|
20230802,174600,170330950,9730,9730,9730,9730,0
|
|
20230802,174500,170330950,9730,9730,9730,9730,0
|
|
20230802,174400,170330950,9730,9730,9730,9730,0
|
|
20230802,174300,170330950,9730,9730,9730,9730,0
|
|
20230802,174200,170330950,9730,9730,9730,9730,0
|
|
20230802,174100,170330950,9730,9730,9730,9730,0
|
|
20230802,174000,170330950,9730,9730,9730,9730,0
|
|
20230802,173900,170330950,9730,9730,9730,9730,0
|
|
20230802,173800,170330950,9730,9730,9730,9730,132
|
|
20230802,173700,170330950,9730,9730,9730,9730,0
|
|
20230802,173600,170330950,9730,9730,9730,9730,0
|
|
20230802,173500,170330950,9730,9730,9730,9730,0
|
|
20230802,173400,170330950,9730,9730,9730,9730,0
|
|
20230802,173300,170330950,9730,9730,9730,9730,0
|
|
20230802,173200,170330950,9730,9730,9730,9730,0
|
|
20230802,173100,170330950,9730,9730,9730,9730,0
|
|
20230802,173000,170330950,9730,9730,9730,9730,0
|
|
20230802,172900,170330950,9730,9730,9730,9730,0
|
|
20230802,172800,170330950,9730,9730,9730,9730,0
|
|
20230802,172700,170330950,9730,9730,9730,9730,0
|
|
20230802,172600,170330950,9730,9730,9730,9730,0
|
|
20230802,172500,170330950,9730,9730,9730,9730,0
|
|
20230802,172400,170330950,9730,9730,9730,9730,0
|
|
20230802,172300,170330950,9730,9730,9730,9730,0
|
|
20230802,172200,170330950,9730,9730,9730,9730,0
|
|
20230802,172100,170330950,9730,9730,9730,9730,0
|
|
20230802,172000,170330950,9730,9730,9730,9730,0
|
|
20230802,171900,170330950,9730,9730,9730,9730,0
|
|
20230802,171800,170330950,9730,9730,9730,9730,0
|
|
20230802,171700,170330950,9730,9730,9730,9730,0
|
|
20230802,171600,170330950,9730,9730,9730,9730,0
|
|
20230802,171500,170330950,9730,9730,9730,9730,0
|
|
20230802,171400,170330950,9730,9730,9730,9730,0
|
|
20230802,171300,170330950,9730,9730,9730,9730,0
|
|
20230802,171200,170330950,9730,9730,9730,9730,0
|
|
20230802,171100,170330950,9730,9730,9730,9730,0
|
|
20230802,171000,170330950,9730,9730,9730,9730,0
|
|
20230802,170900,170330950,9730,9730,9730,9730,0
|
|
20230802,170800,170330950,9730,9730,9730,9730,132
|
|
20230802,170700,170330950,9730,9730,9730,9730,0
|
|
20230802,170600,170330950,9730,9730,9730,9730,0
|
|
20230802,170500,170330950,9730,9730,9730,9730,0
|
|
20230802,170400,170330950,9730,9730,9730,9730,0
|
|
20230802,170300,170330950,9730,9730,9730,9730,0
|
|
20230802,170200,170330950,9730,9730,9730,9730,0
|
|
20230802,170100,170330950,9730,9730,9730,9730,0
|
|
20230802,170000,170330950,9730,9730,9730,9730,0
|
|
20230802,165900,170330950,9730,9730,9730,9730,0
|
|
20230802,165800,170330950,9730,9730,9730,9730,0
|
|
20230802,165700,170330950,9730,9730,9730,9730,0
|
|
20230802,165600,170330950,9730,9730,9730,9730,0
|
|
20230802,165500,170330950,9730,9730,9730,9730,0
|
|
20230802,165400,170330950,9730,9730,9730,9730,0
|
|
20230802,165300,170330950,9730,9730,9730,9730,0
|
|
20230802,165200,170330950,9730,9730,9730,9730,0
|
|
20230802,165100,170330950,9730,9730,9730,9730,0
|
|
20230802,165000,170330950,9730,9730,9730,9730,0
|
|
20230802,164900,170330950,9730,9730,9730,9730,0
|
|
20230802,164800,170330950,9730,9730,9730,9730,0
|
|
20230802,164700,170330950,9730,9730,9730,9730,0
|
|
20230802,164600,170330950,9730,9730,9730,9730,0
|
|
20230802,164500,170330950,9730,9730,9730,9730,0
|
|
20230802,164400,170330950,9730,9730,9730,9730,0
|
|
20230802,164300,170330950,9730,9730,9730,9730,0
|
|
20230802,164200,170330950,9730,9730,9730,9730,0
|
|
20230802,164100,170330950,9730,9730,9730,9730,0
|
|
20230802,164000,170330950,9730,9730,9730,9730,0
|
|
20230802,163900,170330950,9730,9730,9730,9730,0
|
|
20230802,163800,170330950,9730,9730,9730,9730,132
|
|
20230802,163700,170330950,9730,9730,9730,9730,0
|
|
20230802,163600,170330950,9730,9730,9730,9730,0
|
|
20230802,163500,170330950,9730,9730,9730,9730,0
|
|
20230802,163400,170330950,9730,9730,9730,9730,0
|
|
20230802,163300,170330950,9730,9730,9730,9730,0
|
|
20230802,163200,170330950,9730,9730,9730,9730,0
|
|
20230802,163100,170330950,9730,9730,9730,9730,0
|
|
20230802,163000,170330950,9730,9730,9730,9730,0
|
|
20230802,162900,170330950,9730,9730,9730,9730,0
|
|
20230802,162800,170330950,9730,9730,9730,9730,0
|
|
20230802,162700,170330950,9730,9730,9730,9730,0
|
|
20230802,162600,170330950,9730,9730,9730,9730,0
|
|
20230802,162500,170330950,9730,9730,9730,9730,0
|
|
20230802,162400,170330950,9730,9730,9730,9730,0
|
|
20230802,162300,170330950,9730,9730,9730,9730,0
|
|
20230802,162200,170330950,9730,9730,9730,9730,0
|
|
20230802,162100,170330950,9730,9730,9730,9730,0
|
|
20230802,162000,170330950,9730,9730,9730,9730,0
|
|
20230802,161900,170330950,9730,9730,9730,9730,0
|
|
20230802,161800,170330950,9730,9730,9730,9730,0
|
|
20230802,161700,170330950,9730,9730,9730,9730,0
|
|
20230802,161600,170330950,9730,9730,9730,9730,0
|
|
20230802,161500,170330950,9730,9730,9730,9730,0
|
|
20230802,161400,170330950,9730,9730,9730,9730,0
|
|
20230802,161300,170330950,9730,9730,9730,9730,0
|
|
20230802,161200,170330950,9730,9730,9730,9730,0
|
|
20230802,161100,170330950,9730,9730,9730,9730,0
|
|
20230802,161000,170330950,9730,9730,9730,9730,0
|
|
20230802,160900,170330950,9730,9730,9730,9730,0
|
|
20230802,160800,170330950,9730,9730,9730,9730,132
|
|
20230802,160700,170330950,9730,9730,9730,9730,0
|
|
20230802,160600,170330950,9730,9730,9730,9730,0
|
|
20230802,160500,170330950,9730,9730,9730,9730,0
|
|
20230802,160400,170330950,9730,9730,9730,9730,0
|
|
20230802,160300,170330950,9730,9730,9730,9730,0
|
|
20230802,160200,170330950,9730,9730,9730,9730,0
|
|
20230802,160100,170330950,9730,9730,9730,9730,0
|
|
20230802,160000,170330950,9730,9730,9730,9730,0
|
|
20230802,155900,170330950,9730,9730,9730,9730,0
|
|
20230802,155800,170330950,9730,9730,9730,9730,0
|
|
20230802,155700,170330950,9730,9730,9730,9730,0
|
|
20230802,155600,170330950,9730,9730,9730,9730,0
|
|
20230802,155500,170330950,9730,9730,9730,9730,0
|
|
20230802,155400,170330950,9730,9730,9730,9730,0
|
|
20230802,155300,170330950,9730,9730,9730,9730,0
|
|
20230802,155200,170330950,9730,9730,9730,9730,0
|
|
20230802,155100,170330950,9730,9730,9730,9730,0
|
|
20230802,155000,170330950,9730,9730,9730,9730,0
|
|
20230802,154900,170330950,9730,9730,9730,9730,0
|
|
20230802,154800,170330950,9730,9730,9730,9730,0
|
|
20230802,154700,170330950,9730,9730,9730,9730,0
|
|
20230802,154600,170330950,9730,9730,9730,9730,0
|
|
20230802,154500,170330950,9730,9730,9730,9730,0
|
|
20230802,154400,170330950,9730,9730,9730,9730,0
|
|
20230802,154300,170330950,9730,9730,9730,9730,0
|
|
20230802,154200,170330950,9730,9730,9730,9730,0
|
|
20230802,154100,170330950,9730,9730,9730,9730,0
|
|
20230802,154000,170330950,9730,9730,9730,9730,0
|
|
20230802,153900,170330950,9730,9730,9730,9730,0
|
|
20230802,153800,170330950,9730,9730,9730,9730,132
|
|
20230802,153700,170330950,9730,9730,9730,9730,0
|
|
20230802,153600,170330950,9730,9730,9730,9730,0
|
|
20230802,153500,170330950,9730,9730,9730,9730,0
|
|
20230802,153400,170330950,9730,9730,9730,9730,0
|
|
20230802,153300,170330950,9730,9730,9730,9730,0
|
|
20230802,153200,170330950,9730,9730,9730,9730,0
|
|
20230802,153100,170330950,9730,9730,9730,9730,0
|
|
20230802,153000,170330950,9730,9730,9730,9730,132
|
|
20230802,152900,169046590,9650,9650,9650,9650,0
|
|
20230802,152800,169046590,9650,9650,9650,9650,0
|
|
20230802,152700,169046590,9650,9650,9650,9650,0
|
|
20230802,152600,169046590,9650,9650,9650,9650,0
|
|
20230802,152500,169046590,9650,9650,9650,9650,0
|
|
20230802,152400,169046590,9650,9650,9650,9650,0
|
|
20230802,152300,169046590,9650,9650,9650,9650,0
|
|
20230802,152200,169046590,9650,9650,9650,9650,0
|
|
20230802,152100,169046590,9650,9650,9650,9650,0
|
|
20230802,152000,169046590,9650,9650,9650,9650,0
|
|
20230802,151900,169046590,9650,9710,9710,9650,4
|
|
20230802,151800,169007860,9710,9710,9710,9710,10
|
|
20230802,151700,168910760,9710,9650,9710,9650,17
|
|
20230802,151600,168745800,9700,9700,9700,9700,0
|
|
20230802,151500,168745800,9700,9700,9700,9700,21
|
|
20230802,151400,168542100,9650,9650,9650,9650,0
|
|
20230802,151300,168542100,9650,9660,9690,9640,315
|
|
20230802,151200,165490680,9630,9640,9640,9630,75
|
|
20230802,151100,164768390,9650,9650,9650,9630,96
|
|
20230802,151000,163842880,9650,9690,9690,9650,55
|
|
20230802,150900,163311150,9690,9690,9690,9690,0
|
|
20230802,150800,163311150,9690,9680,9690,9680,17
|
|
20230802,150700,163146430,9650,9650,9650,9650,0
|
|
20230802,150600,163146430,9650,9650,9650,9650,0
|
|
20230802,150500,163146430,9650,9690,9690,9650,371
|
|
20230802,150400,159552190,9690,9690,9690,9690,0
|
|
20230802,150300,159552190,9690,9690,9690,9660,108
|
|
20230802,150200,158505820,9690,9690,9690,9690,8
|
|
20230802,150100,158428300,9680,9670,9680,9670,2
|
|
20230802,150000,158408950,9660,9660,9660,9660,9
|
|
20230802,145900,158322010,9650,9650,9650,9650,0
|
|
20230802,145800,158322010,9650,9680,9680,9650,44
|
|
20230802,145700,157896350,9670,9660,9670,9650,282
|
|
20230802,145600,155171910,9660,9670,9670,9650,165
|
|
20230802,145500,153576590,9660,9660,9660,9660,48
|
|
20230802,145400,153112910,9650,9650,9650,9650,7
|
|
20230802,145300,153045360,9650,9650,9650,9650,0
|
|
20230802,145200,153045360,9650,9660,9660,9640,111
|
|
20230802,145100,151973270,9650,9650,9650,9650,2
|
|
20230802,145000,151953970,9640,9650,9660,9640,161
|
|
20230802,144900,150399010,9640,9640,9640,9640,8
|
|
20230802,144800,150321890,9640,9640,9650,9640,38
|
|
20230802,144700,149955410,9630,9630,9630,9630,359
|
|
20230802,144600,146498240,9630,9630,9630,9630,2
|
|
20230802,144500,146478980,9630,9630,9630,9630,7
|
|
20230802,144400,146411570,9650,9650,9650,9650,16
|
|
20230802,144300,146257170,9630,9640,9640,9630,7
|
|
20230802,144200,146189750,9650,9650,9650,9650,1
|
|
20230802,144100,146180100,9630,9650,9650,9630,7
|
|
20230802,144000,146112650,9640,9640,9640,9630,23
|
|
20230802,143900,145891110,9640,9640,9640,9640,0
|
|
20230802,143800,145891110,9640,9650,9650,9630,23
|
|
20230802,143700,145669310,9630,9640,9640,9630,2
|
|
20230802,143600,145650040,9630,9630,9630,9630,6
|
|
20230802,143500,145592260,9630,9630,9630,9630,1
|
|
20230802,143400,145582630,9630,9630,9630,9630,5
|
|
20230802,143300,145534480,9630,9630,9630,9630,0
|
|
20230802,143200,145534480,9630,9630,9630,9630,9
|
|
20230802,143100,145447810,9640,9640,9640,9640,1
|
|
20230802,143000,145438170,9630,9640,9650,9630,53
|
|
20230802,142900,144927470,9630,9630,9630,9630,8
|
|
20230802,142800,144850430,9630,9630,9630,9630,0
|
|
20230802,142700,144850430,9630,9630,9630,9630,5
|
|
20230802,142600,144802280,9630,9630,9630,9630,1
|
|
20230802,142500,144792650,9630,9630,9630,9630,7
|
|
20230802,142400,144725240,9640,9630,9640,9630,22
|
|
20230802,142300,144513370,9630,9660,9660,9630,22
|
|
20230802,142200,144301060,9630,9630,9630,9630,0
|
|
20230802,142100,144301060,9630,9630,9630,9630,7
|
|
20230802,142000,144233650,9630,9630,9630,9630,8
|
|
20230802,141900,144156610,9640,9670,9670,9640,18
|
|
20230802,141800,143982580,9630,9630,9630,9630,8
|
|
20230802,141700,143905540,9630,9630,9630,9630,0
|
|
20230802,141600,143905540,9630,9630,9640,9630,32
|
|
20230802,141500,143597370,9630,9630,9630,9630,1
|
|
20230802,141400,143587740,9630,9630,9630,9630,6
|
|
20230802,141300,143529960,9630,9630,9630,9630,0
|
|
20230802,141200,143529960,9630,9630,9630,9630,7
|
|
20230802,141100,143462550,9630,9630,9630,9630,0
|
|
20230802,141000,143462550,9630,9630,9630,9630,7
|
|
20230802,140900,143395140,9630,9640,9640,9630,31
|
|
20230802,140800,143096570,9640,9650,9650,9640,263
|
|
20230802,140700,140560880,9650,9640,9650,9640,33
|
|
20230802,140600,140242510,9640,9660,9660,9640,289
|
|
20230802,140500,137453130,9660,9660,9660,9660,7
|
|
20230802,140400,137385510,9660,9660,9660,9660,2
|
|
20230802,140300,137366190,9670,9660,9670,9660,25
|
|
20230802,140200,137124670,9660,9660,9660,9660,0
|
|
20230802,140100,137124670,9660,9670,9670,9660,323
|
|
20230802,140000,134003880,9670,9670,9670,9670,7
|
|
20230802,135900,133936190,9670,9670,9670,9670,1
|
|
20230802,135800,133926520,9670,9670,9670,9670,6
|
|
20230802,135700,133868500,9670,9670,9670,9670,0
|
|
20230802,135600,133868500,9670,9670,9670,9670,12
|
|
20230802,135500,133752460,9670,9670,9670,9670,3
|
|
20230802,135400,133723450,9670,9670,9670,9670,36
|
|
20230802,135300,133375330,9670,9670,9670,9670,4
|
|
20230802,135200,133336650,9670,9690,9690,9670,709
|
|
20230802,135100,126469300,9690,9690,9690,9690,1
|
|
20230802,135000,126459610,9690,9690,9690,9690,8
|
|
20230802,134900,126382090,9690,9690,9690,9690,6
|
|
20230802,134800,126323950,9690,9690,9690,9690,1
|
|
20230802,134700,126314260,9690,9690,9690,9690,7
|
|
20230802,134600,126246430,9690,9690,9690,9690,0
|
|
20230802,134500,126246430,9690,9690,9690,9690,9
|
|
20230802,134400,126159220,9690,9690,9690,9690,0
|
|
20230802,134300,126159220,9690,9690,9690,9690,20
|
|
20230802,134200,125965420,9690,9690,9690,9690,1
|
|
20230802,134100,125955730,9690,9690,9690,9690,6
|
|
20230802,134000,125897590,9690,9700,9700,9690,26
|
|
20230802,133900,125645430,9700,9700,9700,9700,2
|
|
20230802,133800,125626030,9700,9700,9700,9700,91
|
|
20230802,133700,124743330,9700,9700,9700,9700,1
|
|
20230802,133600,124733630,9700,9700,9700,9700,8
|
|
20230802,133500,124656030,9700,9700,9700,9700,0
|
|
20230802,133400,124656030,9700,9700,9700,9700,8
|
|
20230802,133300,124578430,9730,9730,9730,9730,16
|
|
20230802,133200,124422750,9700,9690,9700,9690,6
|
|
20230802,133100,124364600,9690,9690,9690,9690,2
|
|
20230802,133000,124345220,9690,9690,9690,9690,7
|
|
20230802,132900,124277390,9690,9690,9690,9690,6
|
|
20230802,132800,124219250,9690,9690,9730,9690,37
|
|
20230802,132700,123860040,9690,9690,9690,9690,7
|
|
20230802,132600,123792210,9690,9690,9690,9690,0
|
|
20230802,132500,123792210,9690,9690,9690,9690,6
|
|
20230802,132400,123734070,9740,9740,9740,9740,17
|
|
20230802,132300,123568490,9690,9690,9690,9690,9
|
|
20230802,132200,123481280,9700,9700,9700,9700,4
|
|
20230802,132100,123442480,9690,9700,9700,9690,5
|
|
20230802,132000,123394020,9690,9690,9690,9690,7
|
|
20230802,131900,123326190,9690,9690,9690,9690,0
|
|
20230802,131800,123326190,9690,9690,9690,9690,6
|
|
20230802,131700,123268050,9690,9690,9690,9690,1
|
|
20230802,131600,123258360,9690,9690,9690,9690,6
|
|
20230802,131500,123200220,9690,9690,9690,9690,0
|
|
20230802,131400,123200220,9690,9690,9690,9690,11
|
|
20230802,131300,123093630,9690,9730,9730,9690,1054
|
|
20230802,131200,112875440,9730,9730,9740,9730,100
|
|
20230802,131100,111902270,9730,9730,9730,9730,0
|
|
20230802,131000,111902270,9730,9730,9730,9730,8
|
|
20230802,130900,111824430,9730,9720,9730,9720,29
|
|
20230802,130800,111542340,9720,9720,9720,9720,31
|
|
20230802,130700,111241020,9720,9720,9720,9720,6
|
|
20230802,130600,111182700,9720,9720,9720,9720,1
|
|
20230802,130500,111172980,9720,9720,9720,9720,6
|
|
20230802,130400,111114660,9720,9720,9720,9720,0
|
|
20230802,130300,111114660,9720,9720,9720,9720,7
|
|
20230802,130200,111046620,9720,9720,9720,9720,26
|
|
20230802,130100,110793900,9720,9740,9740,9720,23
|
|
20230802,130000,110570020,9720,9720,9720,9720,7
|
|
20230802,125900,110501980,9720,9720,9720,9720,0
|
|
20230802,125800,110501980,9720,9730,9740,9720,10
|
|
20230802,125700,110404730,9720,9720,9720,9720,5
|
|
20230802,125600,110356130,9740,9720,9740,9720,24
|
|
20230802,125500,110122520,9720,9720,9720,9720,2
|
|
20230802,125400,110103080,9720,9720,9720,9720,9
|
|
20230802,125300,110015600,9720,9720,9720,9720,0
|
|
20230802,125200,110015600,9720,9720,9720,9720,7
|
|
20230802,125100,109947560,9720,9740,9740,9720,16
|
|
20230802,125000,109791740,9720,9730,9730,9720,8
|
|
20230802,124900,109713950,9720,9710,9720,9710,9
|
|
20230802,124800,109626550,9710,9710,9710,9710,0
|
|
20230802,124700,109626550,9710,9710,9710,9710,7
|
|
20230802,124600,109558580,9710,9720,9730,9710,29
|
|
20230802,124500,109276550,9710,9710,9710,9710,6
|
|
20230802,124400,109218290,9710,9710,9710,9710,20
|
|
20230802,124300,109024090,9710,9710,9710,9710,6
|
|
20230802,124200,108965830,9710,9710,9710,9710,1
|
|
20230802,124100,108956120,9710,9730,9730,9710,26
|
|
20230802,124000,108703320,9720,9710,9720,9710,7
|
|
20230802,123900,108635340,9710,9710,9710,9710,1
|
|
20230802,123800,108625630,9710,9710,9710,9710,35
|
|
20230802,123700,108285780,9710,9710,9710,9710,0
|
|
20230802,123600,108285780,9710,9710,9710,9710,7
|
|
20230802,123500,108217810,9730,9720,9730,9720,18
|
|
20230802,123400,108042680,9710,9710,9710,9710,6
|
|
20230802,123300,107984420,9710,9710,9710,9710,2
|
|
20230802,123200,107965000,9710,9710,9710,9710,7
|
|
20230802,123100,107897030,9710,9710,9710,9710,0
|
|
20230802,123000,107897030,9710,9710,9710,9710,6
|
|
20230802,122900,107838770,9710,9710,9730,9710,25
|
|
20230802,122800,107595680,9700,9720,9720,9700,6
|
|
20230802,122700,107537380,9700,9700,9710,9700,9
|
|
20230802,122600,107450060,9700,9700,9700,9700,5
|
|
20230802,122500,107401560,9700,9690,9700,9690,9
|
|
20230802,122400,107314340,9690,9690,9690,9690,1
|
|
20230802,122300,107304650,9690,9700,9700,9690,5
|
|
20230802,122200,107256170,9700,9700,9700,9700,1
|
|
20230802,122100,107246470,9700,9700,9700,9700,6
|
|
20230802,122000,107188270,9700,9700,9700,9700,12
|
|
20230802,121900,107071870,9700,9700,9700,9700,1
|
|
20230802,121800,107062170,9700,9710,9710,9700,4
|
|
20230802,121700,107023360,9710,9710,9710,9710,0
|
|
20230802,121600,107023360,9710,9700,9710,9700,9
|
|
20230802,121500,106936050,9700,9690,9700,9690,26
|
|
20230802,121400,106684100,9690,9690,9690,9690,7
|
|
20230802,121300,106616270,9690,9730,9730,9690,687
|
|
20230802,121200,99951460,9730,9730,9730,9730,7
|
|
20230802,121100,99883350,9730,9720,9730,9720,4
|
|
20230802,121000,99844440,9730,9730,9730,9730,2
|
|
20230802,120900,99824980,9740,9730,9740,9730,36
|
|
20230802,120800,99474450,9740,9740,9740,9740,1
|
|
20230802,120700,99464710,9740,9740,9740,9740,20
|
|
20230802,120600,99269910,9730,9760,9760,9710,104
|
|
20230802,120500,98255530,9700,9700,9700,9700,7
|
|
20230802,120400,98187630,9770,9750,9770,9700,70
|
|
20230802,120300,97504610,9750,9700,9750,9700,109
|
|
20230802,120200,96442950,9700,9700,9700,9700,1
|
|
20230802,120100,96433250,9700,9700,9700,9700,9
|
|
20230802,120000,96345950,9700,9700,9700,9700,8
|
|
20230802,115900,96268350,9740,9740,9740,9740,18
|
|
20230802,115800,96093030,9700,9700,9700,9700,4
|
|
20230802,115700,96054230,9700,9700,9700,9700,0
|
|
20230802,115600,96054230,9700,9700,9700,9700,0
|
|
20230802,115500,96054230,9700,9700,9700,9700,8
|
|
20230802,115400,95976630,9740,9740,9740,9740,0
|
|
20230802,115300,95976630,9740,9730,9740,9730,17
|
|
20230802,115200,95811180,9690,9690,9690,9690,0
|
|
20230802,115100,95811180,9690,9690,9690,9690,0
|
|
20230802,115000,95811180,9690,9680,9690,9680,26
|
|
20230802,114900,95559490,9680,9680,9680,9680,0
|
|
20230802,114800,95559490,9680,9690,9690,9680,212
|
|
20230802,114700,93506000,9690,9690,9690,9690,0
|
|
20230802,114600,93506000,9690,9690,9690,9690,7
|
|
20230802,114500,93438170,9680,9680,9680,9680,0
|
|
20230802,114400,93438170,9680,9680,9680,9680,0
|
|
20230802,114300,93438170,9680,9730,9730,9680,22
|
|
20230802,114200,93224360,9680,9680,9680,9680,0
|
|
20230802,114100,93224360,9680,9680,9680,9680,0
|
|
20230802,114000,93224360,9680,9730,9730,9680,2
|
|
20230802,113900,93204950,9730,9730,9730,9730,0
|
|
20230802,113800,93204950,9730,9730,9730,9730,16
|
|
20230802,113700,93049270,9700,9700,9700,9700,1
|
|
20230802,113600,93039570,9680,9680,9680,9680,0
|
|
20230802,113500,93039570,9680,9730,9730,9680,2
|
|
20230802,113400,93020160,9680,9680,9680,9680,0
|
|
20230802,113300,93020160,9680,9680,9680,9680,0
|
|
20230802,113200,93020160,9680,9670,9680,9660,1951
|
|
20230802,113100,74154570,9660,9660,9660,9660,8
|
|
20230802,113000,74077290,9660,9660,9660,9660,0
|
|
20230802,112900,74077290,9660,9680,9680,9660,204
|
|
20230802,112800,72103790,9680,9680,9680,9680,6
|
|
20230802,112700,72045710,9680,9680,9680,9680,21
|
|
20230802,112600,71842430,9680,9690,9690,9680,161
|
|
20230802,112500,70282470,9720,9720,9720,9720,0
|
|
20230802,112400,70282470,9720,9720,9720,9720,0
|
|
20230802,112300,70282470,9720,9720,9720,9720,16
|
|
20230802,112200,70126950,9710,9700,9710,9700,3
|
|
20230802,112100,70097830,9690,9690,9690,9690,0
|
|
20230802,112000,70097830,9690,9690,9690,9690,0
|
|
20230802,111900,70097830,9690,9700,9700,9690,55
|
|
20230802,111800,69564860,9700,9720,9720,9700,936
|
|
20230802,111700,60483820,9730,9730,9730,9730,0
|
|
20230802,111600,60483820,9730,9730,9730,9730,8
|
|
20230802,111500,60405980,9730,9730,9730,9730,0
|
|
20230802,111400,60405980,9730,9730,9730,9730,0
|
|
20230802,111300,60405980,9730,9730,9730,9730,0
|
|
20230802,111200,60405980,9730,9730,9730,9730,16
|
|
20230802,111100,60250300,9720,9720,9720,9720,0
|
|
20230802,111000,60250300,9720,9730,9730,9720,7
|
|
20230802,110900,60182240,9730,9740,9740,9730,32
|
|
20230802,110800,59870690,9730,9730,9730,9730,0
|
|
20230802,110700,59870690,9730,9730,9730,9730,0
|
|
20230802,110600,59870690,9730,9730,9730,9730,0
|
|
20230802,110500,59870690,9730,9730,9730,9730,0
|
|
20230802,110400,59870690,9730,9760,9760,9730,745
|
|
20230802,110300,52607060,9760,9800,9800,9760,37
|
|
20230802,110200,52245340,9790,9780,9790,9780,18
|
|
20230802,110100,52069130,9770,9770,9770,9770,0
|
|
20230802,110000,52069130,9770,9770,9770,9770,1
|
|
20230802,105900,52059360,9760,9760,9760,9760,1
|
|
20230802,105800,52049600,9760,9780,9790,9760,17
|
|
20230802,105700,51883210,9760,9760,9760,9760,14
|
|
20230802,105600,51746570,9760,9760,9760,9760,0
|
|
20230802,105500,51746570,9760,9760,9760,9760,1
|
|
20230802,105400,51736810,9760,9760,9760,9760,18
|
|
20230802,105300,51561130,9770,9770,9770,9770,0
|
|
20230802,105200,51561130,9770,9770,9770,9770,11
|
|
20230802,105100,51453660,9770,9770,9770,9770,9
|
|
20230802,105000,51365730,9790,9780,9790,9780,16
|
|
20230802,104900,51209110,9770,9770,9770,9770,0
|
|
20230802,104800,51209110,9770,9770,9770,9770,7
|
|
20230802,104700,51140720,9770,9770,9770,9770,1
|
|
20230802,104600,51130950,9770,9770,9770,9770,0
|
|
20230802,104500,51130950,9770,9770,9770,9770,2
|
|
20230802,104400,51111410,9790,9790,9790,9780,21
|
|
20230802,104300,50905830,9790,9790,9790,9790,0
|
|
20230802,104200,50905830,9790,9790,9800,9790,36
|
|
20230802,104100,50553290,9790,9790,9790,9790,10
|
|
20230802,104000,50455390,9780,9780,9780,9780,1
|
|
20230802,103900,50445610,9770,9770,9770,9770,0
|
|
20230802,103800,50445610,9770,9780,9790,9770,756
|
|
20230802,103700,43058210,9780,9780,9780,9780,0
|
|
20230802,103600,43058210,9780,9780,9780,9780,0
|
|
20230802,103500,43058210,9780,9780,9780,9780,0
|
|
20230802,103400,43058210,9780,9780,9780,9780,0
|
|
20230802,103300,43058210,9780,9780,9780,9780,0
|
|
20230802,103200,43058210,9780,9780,9780,9780,0
|
|
20230802,103100,43058210,9780,9780,9780,9780,0
|
|
20230802,103000,43058210,9780,9780,9780,9780,0
|
|
20230802,102900,43058210,9780,9790,9790,9780,13
|
|
20230802,102800,42931060,9770,9790,9790,9770,316
|
|
20230802,102700,39837620,9790,9790,9790,9790,1
|
|
20230802,102600,39827830,9780,9780,9780,9780,28
|
|
20230802,102500,39553990,9810,9810,9810,9810,15
|
|
20230802,102400,39406840,9810,9810,9810,9810,0
|
|
20230802,102300,39406840,9810,9810,9810,9810,3
|
|
20230802,102200,39377410,9800,9790,9800,9790,91
|
|
20230802,102100,38485720,9760,9790,9790,9760,15
|
|
20230802,102000,38338900,9780,9770,9780,9770,17
|
|
20230802,101900,38172650,9740,9770,9770,9740,57
|
|
20230802,101800,37615790,9770,9770,9770,9770,0
|
|
20230802,101700,37615790,9770,9770,9770,9770,0
|
|
20230802,101600,37615790,9770,9770,9770,9770,35
|
|
20230802,101500,37273840,9740,9760,9760,9740,91
|
|
20230802,101400,36386230,9750,9700,9750,9700,727
|
|
20230802,101300,29305480,9700,9740,9740,9700,1142
|
|
20230802,101200,18206670,9740,9740,9740,9740,2
|
|
20230802,101100,18187190,9740,9740,9740,9740,0
|
|
20230802,101000,18187190,9740,9740,9740,9740,1
|
|
20230802,100900,18177450,9730,9760,9760,9710,16
|
|
20230802,100800,18021880,9760,9760,9760,9760,0
|
|
20230802,100700,18021880,9760,9760,9760,9760,0
|
|
20230802,100600,18021880,9760,9750,9760,9750,15
|
|
20230802,100500,17875490,9700,9700,9700,9700,0
|
|
20230802,100400,17875490,9700,9700,9700,9700,0
|
|
20230802,100300,17875490,9700,9700,9700,9700,0
|
|
20230802,100200,17875490,9700,9750,9760,9700,19
|
|
20230802,100100,17690310,9750,9750,9750,9750,0
|
|
20230802,100000,17690310,9750,9750,9750,9750,0
|
|
20230802,095900,17690310,9750,9750,9750,9750,17
|
|
20230802,095800,17524560,9750,9750,9750,9750,0
|
|
20230802,095700,17524560,9750,9750,9750,9750,0
|
|
20230802,095600,17524560,9750,9740,9750,9740,30
|
|
20230802,095500,17232220,9740,9740,9740,9740,0
|
|
20230802,095400,17232220,9740,9740,9740,9740,0
|
|
20230802,095300,17232220,9740,9730,9740,9730,17
|
|
20230802,095200,17066670,9670,9680,9680,9670,3
|
|
20230802,095100,17037650,9740,9740,9740,9740,0
|
|
20230802,095000,17037650,9740,9740,9740,9740,0
|
|
20230802,094900,17037650,9740,9720,9740,9720,17
|
|
20230802,094800,16872150,9650,9650,9650,9650,0
|
|
20230802,094700,16872150,9650,9650,9650,9650,0
|
|
20230802,094600,16872150,9650,9650,9650,9650,0
|
|
20230802,094500,16872150,9650,9650,9650,9650,0
|
|
20230802,094400,16872150,9650,9650,9650,9650,0
|
|
20230802,094300,16872150,9650,9650,9660,9650,22
|
|
20230802,094200,16659830,9650,9740,9740,9650,1249
|
|
20230802,094100,4513690,9660,9660,9660,9660,0
|
|
20230802,094000,4513690,9660,9660,9660,9660,0
|
|
20230802,093900,4513690,9660,9720,9720,9660,235
|
|
20230802,093800,2230110,9740,9740,9740,9740,1
|
|
20230802,093700,2220370,9720,9720,9720,9720,0
|
|
20230802,093600,2220370,9720,9720,9720,9720,0
|
|
20230802,093500,2220370,9720,9720,9720,9720,0
|
|
20230802,093400,2220370,9720,9720,9720,9720,0
|
|
20230802,093300,2220370,9720,9720,9720,9720,0
|
|
20230802,093200,2220370,9720,9720,9720,9720,0
|
|
20230802,093100,2220370,9720,9720,9720,9720,0
|
|
20230802,093000,2220370,9720,9720,9720,9720,0
|
|
20230802,092900,2220370,9720,9720,9720,9720,0
|
|
20230802,092800,2220370,9720,9720,9720,9720,0
|
|
20230802,092700,2220370,9720,9720,9720,9720,0
|
|
20230802,092600,2220370,9720,9720,9720,9720,8
|
|
20230802,092500,2142610,9730,9730,9730,9730,0
|
|
20230802,092400,2142610,9730,9730,9730,9730,0
|
|
20230802,092300,2142610,9730,9730,9730,9730,0
|
|
20230802,092200,2142610,9730,9730,9730,9730,0
|
|
20230802,092100,2142610,9730,9730,9730,9730,0
|
|
20230802,092000,2142610,9730,9730,9730,9730,0
|
|
20230802,091900,2142610,9730,9730,9730,9730,0
|
|
20230802,091800,2142610,9730,9730,9730,9730,1
|
|
20230802,091700,2132880,9730,9730,9730,9730,0
|
|
20230802,091600,2132880,9730,9730,9730,9730,10
|
|
20230802,091500,2035580,9730,9740,9740,9730,143
|
|
20230802,091400,642840,9740,9740,9740,9740,0
|
|
20230802,091300,642840,9740,9740,9740,9740,0
|
|
20230802,091200,642840,9740,9740,9740,9740,1
|
|
20230802,091100,633100,9740,9740,9740,9740,65
|
|
20230802,091000,0,9740,9740,9740,9740,0
|
|
20230802,090900,0,9740,9740,9740,9740,0
|
|
20230802,090800,0,9740,9740,9740,9740,0
|
|
20230802,090700,0,9740,9740,9740,9740,0
|
|
20230802,090600,0,9740,9740,9740,9740,0
|
|
20230802,090500,0,9740,9740,9740,9740,0
|
|
20230802,090400,0,9740,9740,9740,9740,0
|
|
20230802,090300,0,9740,9740,9740,9740,0
|
|
20230802,090200,0,9740,9740,9740,9740,0
|
|
20230802,090100,0,9740,9740,9740,9740,0
|
|
20230802,090000,0,9740,9740,9740,9740,0
|