620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191700,1035398590,9050,9050,9050,9050,2319
|
|
20230824,191600,1035398590,9050,9050,9050,9050,0
|
|
20230824,191500,1035398590,9050,9050,9050,9050,0
|
|
20230824,191400,1035398590,9050,9050,9050,9050,0
|
|
20230824,191300,1035398590,9050,9050,9050,9050,0
|
|
20230824,191200,1035398590,9050,9050,9050,9050,0
|
|
20230824,191100,1035398590,9050,9050,9050,9050,0
|
|
20230824,191000,1035398590,9050,9050,9050,9050,0
|
|
20230824,190900,1035398590,9050,9050,9050,9050,0
|
|
20230824,190800,1035398590,9050,9050,9050,9050,0
|
|
20230824,190700,1035398590,9050,9050,9050,9050,0
|
|
20230824,190600,1035398590,9050,9050,9050,9050,0
|
|
20230824,190500,1035398590,9050,9050,9050,9050,0
|
|
20230824,190400,1035398590,9050,9050,9050,9050,0
|
|
20230824,190300,1035398590,9050,9050,9050,9050,0
|
|
20230824,190200,1035398590,9050,9050,9050,9050,0
|
|
20230824,190100,1035398590,9050,9050,9050,9050,0
|
|
20230824,190000,1035398590,9050,9050,9050,9050,0
|
|
20230824,185900,1035398590,9050,9050,9050,9050,0
|
|
20230824,185800,1035398590,9050,9050,9050,9050,0
|
|
20230824,185700,1035398590,9050,9050,9050,9050,0
|
|
20230824,185600,1035398590,9050,9050,9050,9050,0
|
|
20230824,185500,1035398590,9050,9050,9050,9050,0
|
|
20230824,185400,1035398590,9050,9050,9050,9050,0
|
|
20230824,185300,1035398590,9050,9050,9050,9050,0
|
|
20230824,185200,1035398590,9050,9050,9050,9050,0
|
|
20230824,185100,1035398590,9050,9050,9050,9050,0
|
|
20230824,185000,1035398590,9050,9050,9050,9050,0
|
|
20230824,184900,1035398590,9050,9050,9050,9050,0
|
|
20230824,184800,1035398590,9050,9050,9050,9050,0
|
|
20230824,184700,1035398590,9050,9050,9050,9050,2319
|
|
20230824,184600,1035398590,9050,9050,9050,9050,0
|
|
20230824,184500,1035398590,9050,9050,9050,9050,0
|
|
20230824,184400,1035398590,9050,9050,9050,9050,0
|
|
20230824,184300,1035398590,9050,9050,9050,9050,0
|
|
20230824,184200,1035398590,9050,9050,9050,9050,0
|
|
20230824,184100,1035398590,9050,9050,9050,9050,0
|
|
20230824,184000,1035398590,9050,9050,9050,9050,0
|
|
20230824,183900,1035398590,9050,9050,9050,9050,0
|
|
20230824,183800,1035398590,9050,9050,9050,9050,0
|
|
20230824,183700,1035398590,9050,9050,9050,9050,0
|
|
20230824,183600,1035398590,9050,9050,9050,9050,0
|
|
20230824,183500,1035398590,9050,9050,9050,9050,0
|
|
20230824,183400,1035398590,9050,9050,9050,9050,0
|
|
20230824,183300,1035398590,9050,9050,9050,9050,0
|
|
20230824,183200,1035398590,9050,9050,9050,9050,0
|
|
20230824,183100,1035398590,9050,9050,9050,9050,0
|
|
20230824,183000,1035398590,9050,9050,9050,9050,0
|
|
20230824,182900,1035398590,9050,9050,9050,9050,0
|
|
20230824,182800,1035398590,9050,9050,9050,9050,0
|
|
20230824,182700,1035398590,9050,9050,9050,9050,0
|
|
20230824,182600,1035398590,9050,9050,9050,9050,0
|
|
20230824,182500,1035398590,9050,9050,9050,9050,0
|
|
20230824,182400,1035398590,9050,9050,9050,9050,0
|
|
20230824,182300,1035398590,9050,9050,9050,9050,0
|
|
20230824,182200,1035398590,9050,9050,9050,9050,0
|
|
20230824,182100,1035398590,9050,9050,9050,9050,0
|
|
20230824,182000,1035398590,9050,9050,9050,9050,0
|
|
20230824,181900,1035398590,9050,9050,9050,9050,0
|
|
20230824,181800,1035398590,9050,9050,9050,9050,0
|
|
20230824,181700,1035398590,9050,9050,9050,9050,2319
|
|
20230824,181600,1035398590,9050,9050,9050,9050,0
|
|
20230824,181500,1035398590,9050,9050,9050,9050,0
|
|
20230824,181400,1035398590,9050,9050,9050,9050,0
|
|
20230824,181300,1035398590,9050,9050,9050,9050,0
|
|
20230824,181200,1035398590,9050,9050,9050,9050,0
|
|
20230824,181100,1035398590,9050,9050,9050,9050,0
|
|
20230824,181000,1035398590,9050,9050,9050,9050,0
|
|
20230824,180900,1035398590,9050,9050,9050,9050,0
|
|
20230824,180800,1035398590,9050,9050,9050,9050,0
|
|
20230824,180700,1035398590,9050,9050,9050,9050,0
|
|
20230824,180600,1035398590,9050,9050,9050,9050,0
|
|
20230824,180500,1035398590,9050,9050,9050,9050,0
|
|
20230824,180400,1035398590,9050,9050,9050,9050,0
|
|
20230824,180300,1035398590,9050,9050,9050,9050,0
|
|
20230824,180200,1035398590,9050,9050,9050,9050,0
|
|
20230824,180100,1035398590,9050,9050,9050,9050,0
|
|
20230824,180000,1035398590,9050,9050,9050,9050,0
|
|
20230824,175900,1035398590,9050,9050,9050,9050,0
|
|
20230824,175800,1035398590,9050,9050,9050,9050,0
|
|
20230824,175700,1035398590,9050,9050,9050,9050,0
|
|
20230824,175600,1035398590,9050,9050,9050,9050,0
|
|
20230824,175500,1035398590,9050,9050,9050,9050,0
|
|
20230824,175400,1035398590,9050,9050,9050,9050,0
|
|
20230824,175300,1035398590,9050,9050,9050,9050,0
|
|
20230824,175200,1035398590,9050,9050,9050,9050,0
|
|
20230824,175100,1035398590,9050,9050,9050,9050,0
|
|
20230824,175000,1035398590,9050,9050,9050,9050,0
|
|
20230824,174900,1035398590,9050,9050,9050,9050,0
|
|
20230824,174800,1035398590,9050,9050,9050,9050,0
|
|
20230824,174700,1035398590,9050,9050,9050,9050,2319
|
|
20230824,174600,1035398590,9050,9050,9050,9050,0
|
|
20230824,174500,1035398590,9050,9050,9050,9050,0
|
|
20230824,174400,1035398590,9050,9050,9050,9050,0
|
|
20230824,174300,1035398590,9050,9050,9050,9050,0
|
|
20230824,174200,1035398590,9050,9050,9050,9050,0
|
|
20230824,174100,1035398590,9050,9050,9050,9050,0
|
|
20230824,174000,1035398590,9050,9050,9050,9050,0
|
|
20230824,173900,1035398590,9050,9050,9050,9050,0
|
|
20230824,173800,1035398590,9050,9050,9050,9050,0
|
|
20230824,173700,1035398590,9050,9050,9050,9050,0
|
|
20230824,173600,1035398590,9050,9050,9050,9050,0
|
|
20230824,173500,1035398590,9050,9050,9050,9050,0
|
|
20230824,173400,1035398590,9050,9050,9050,9050,0
|
|
20230824,173300,1035398590,9050,9050,9050,9050,0
|
|
20230824,173200,1035398590,9050,9050,9050,9050,0
|
|
20230824,173100,1035398590,9050,9050,9050,9050,0
|
|
20230824,173000,1035398590,9050,9050,9050,9050,0
|
|
20230824,172900,1035398590,9050,9050,9050,9050,0
|
|
20230824,172800,1035398590,9050,9050,9050,9050,0
|
|
20230824,172700,1035398590,9050,9050,9050,9050,0
|
|
20230824,172600,1035398590,9050,9050,9050,9050,0
|
|
20230824,172500,1035398590,9050,9050,9050,9050,0
|
|
20230824,172400,1035398590,9050,9050,9050,9050,0
|
|
20230824,172300,1035398590,9050,9050,9050,9050,0
|
|
20230824,172200,1035398590,9050,9050,9050,9050,0
|
|
20230824,172100,1035398590,9050,9050,9050,9050,0
|
|
20230824,172000,1035398590,9050,9050,9050,9050,0
|
|
20230824,171900,1035398590,9050,9050,9050,9050,0
|
|
20230824,171800,1035398590,9050,9050,9050,9050,0
|
|
20230824,171700,1035398590,9050,9050,9050,9050,2319
|
|
20230824,171600,1035398590,9050,9050,9050,9050,0
|
|
20230824,171500,1035398590,9050,9050,9050,9050,0
|
|
20230824,171400,1035398590,9050,9050,9050,9050,0
|
|
20230824,171300,1035398590,9050,9050,9050,9050,0
|
|
20230824,171200,1035398590,9050,9050,9050,9050,0
|
|
20230824,171100,1035398590,9050,9050,9050,9050,0
|
|
20230824,171000,1035398590,9050,9050,9050,9050,0
|
|
20230824,170900,1035398590,9050,9050,9050,9050,0
|
|
20230824,170800,1035398590,9050,9050,9050,9050,0
|
|
20230824,170700,1035398590,9050,9050,9050,9050,0
|
|
20230824,170600,1035398590,9050,9050,9050,9050,0
|
|
20230824,170500,1035398590,9050,9050,9050,9050,0
|
|
20230824,170400,1035398590,9050,9050,9050,9050,0
|
|
20230824,170300,1035398590,9050,9050,9050,9050,0
|
|
20230824,170200,1035398590,9050,9050,9050,9050,0
|
|
20230824,170100,1035398590,9050,9050,9050,9050,0
|
|
20230824,170000,1035398590,9050,9050,9050,9050,0
|
|
20230824,165900,1035398590,9050,9050,9050,9050,0
|
|
20230824,165800,1035398590,9050,9050,9050,9050,0
|
|
20230824,165700,1035398590,9050,9050,9050,9050,0
|
|
20230824,165600,1035398590,9050,9050,9050,9050,0
|
|
20230824,165500,1035398590,9050,9050,9050,9050,0
|
|
20230824,165400,1035398590,9050,9050,9050,9050,0
|
|
20230824,165300,1035398590,9050,9050,9050,9050,0
|
|
20230824,165200,1035398590,9050,9050,9050,9050,0
|
|
20230824,165100,1035398590,9050,9050,9050,9050,0
|
|
20230824,165000,1035398590,9050,9050,9050,9050,0
|
|
20230824,164900,1035398590,9050,9050,9050,9050,0
|
|
20230824,164800,1035398590,9050,9050,9050,9050,0
|
|
20230824,164700,1035398590,9050,9050,9050,9050,2319
|
|
20230824,164600,1035398590,9050,9050,9050,9050,0
|
|
20230824,164500,1035398590,9050,9050,9050,9050,0
|
|
20230824,164400,1035398590,9050,9050,9050,9050,0
|
|
20230824,164300,1035398590,9050,9050,9050,9050,0
|
|
20230824,164200,1035398590,9050,9050,9050,9050,0
|
|
20230824,164100,1035398590,9050,9050,9050,9050,0
|
|
20230824,164000,1035398590,9050,9050,9050,9050,0
|
|
20230824,163900,1035398590,9050,9050,9050,9050,0
|
|
20230824,163800,1035398590,9050,9050,9050,9050,0
|
|
20230824,163700,1035398590,9050,9050,9050,9050,0
|
|
20230824,163600,1035398590,9050,9050,9050,9050,0
|
|
20230824,163500,1035398590,9050,9050,9050,9050,0
|
|
20230824,163400,1035398590,9050,9050,9050,9050,0
|
|
20230824,163300,1035398590,9050,9050,9050,9050,0
|
|
20230824,163200,1035398590,9050,9050,9050,9050,0
|
|
20230824,163100,1035398590,9050,9050,9050,9050,0
|
|
20230824,163000,1035398590,9050,9050,9050,9050,0
|
|
20230824,162900,1035398590,9050,9050,9050,9050,0
|
|
20230824,162800,1035398590,9050,9050,9050,9050,0
|
|
20230824,162700,1035398590,9050,9050,9050,9050,0
|
|
20230824,162600,1035398590,9050,9050,9050,9050,0
|
|
20230824,162500,1035398590,9050,9050,9050,9050,0
|
|
20230824,162400,1035398590,9050,9050,9050,9050,0
|
|
20230824,162300,1035398590,9050,9050,9050,9050,0
|
|
20230824,162200,1035398590,9050,9050,9050,9050,0
|
|
20230824,162100,1035398590,9050,9050,9050,9050,0
|
|
20230824,162000,1035398590,9050,9050,9050,9050,0
|
|
20230824,161900,1035398590,9050,9050,9050,9050,0
|
|
20230824,161800,1035398590,9050,9050,9050,9050,0
|
|
20230824,161700,1035398590,9050,9050,9050,9050,2319
|
|
20230824,161600,1035398590,9050,9050,9050,9050,0
|
|
20230824,161500,1035398590,9050,9050,9050,9050,0
|
|
20230824,161400,1035398590,9050,9050,9050,9050,0
|
|
20230824,161300,1035398590,9050,9050,9050,9050,0
|
|
20230824,161200,1035398590,9050,9050,9050,9050,0
|
|
20230824,161100,1035398590,9050,9050,9050,9050,0
|
|
20230824,161000,1035398590,9050,9050,9050,9050,0
|
|
20230824,160900,1035398590,9050,9050,9050,9050,0
|
|
20230824,160800,1035398590,9050,9050,9050,9050,0
|
|
20230824,160700,1035398590,9050,9050,9050,9050,0
|
|
20230824,160600,1035398590,9050,9050,9050,9050,0
|
|
20230824,160500,1035398590,9050,9050,9050,9050,0
|
|
20230824,160400,1035398590,9050,9050,9050,9050,0
|
|
20230824,160300,1035398590,9050,9050,9050,9050,0
|
|
20230824,160200,1035398590,9050,9050,9050,9050,0
|
|
20230824,160100,1035398590,9050,9050,9050,9050,0
|
|
20230824,160000,1035398590,9050,9050,9050,9050,0
|
|
20230824,155900,1035398590,9050,9050,9050,9050,0
|
|
20230824,155800,1035398590,9050,9050,9050,9050,0
|
|
20230824,155700,1035398590,9050,9050,9050,9050,0
|
|
20230824,155600,1035398590,9050,9050,9050,9050,0
|
|
20230824,155500,1035398590,9050,9050,9050,9050,0
|
|
20230824,155400,1035398590,9050,9050,9050,9050,0
|
|
20230824,155300,1035398590,9050,9050,9050,9050,0
|
|
20230824,155200,1035398590,9050,9050,9050,9050,0
|
|
20230824,155100,1035398590,9050,9050,9050,9050,0
|
|
20230824,155000,1035398590,9050,9050,9050,9050,0
|
|
20230824,154900,1035398590,9050,9050,9050,9050,0
|
|
20230824,154800,1035398590,9050,9050,9050,9050,0
|
|
20230824,154700,1035398590,9050,9050,9050,9050,2319
|
|
20230824,154600,1035398590,9050,9050,9050,9050,0
|
|
20230824,154500,1035398590,9050,9050,9050,9050,0
|
|
20230824,154400,1035398590,9050,9050,9050,9050,0
|
|
20230824,154300,1035398590,9050,9050,9050,9050,0
|
|
20230824,154200,1035398590,9050,9050,9050,9050,0
|
|
20230824,154100,1035398590,9050,9050,9050,9050,0
|
|
20230824,154000,1035398590,9050,9050,9050,9050,0
|
|
20230824,153900,1035398590,9050,9050,9050,9050,0
|
|
20230824,153800,1035398590,9050,9050,9050,9050,0
|
|
20230824,153700,1035398590,9050,9050,9050,9050,0
|
|
20230824,153600,1035398590,9050,9050,9050,9050,0
|
|
20230824,153500,1035398590,9050,9050,9050,9050,0
|
|
20230824,153400,1035398590,9050,9050,9050,9050,0
|
|
20230824,153300,1035398590,9050,9050,9050,9050,0
|
|
20230824,153200,1035398590,9050,9050,9050,9050,0
|
|
20230824,153100,1035398590,9050,9050,9050,9050,0
|
|
20230824,153000,1035398590,9050,9050,9050,9050,2319
|
|
20230824,152900,1014411640,9050,9050,9050,9050,0
|
|
20230824,152800,1014411640,9050,9050,9050,9050,0
|
|
20230824,152700,1014411640,9050,9050,9050,9050,0
|
|
20230824,152600,1014411640,9050,9050,9050,9050,0
|
|
20230824,152500,1014411640,9050,9050,9050,9050,0
|
|
20230824,152400,1014411640,9050,9050,9050,9050,0
|
|
20230824,152300,1014411640,9050,9050,9050,9050,0
|
|
20230824,152200,1014411640,9050,9050,9050,9050,0
|
|
20230824,152100,1014411640,9050,9050,9050,9050,0
|
|
20230824,152000,1014411640,9050,9050,9050,9050,0
|
|
20230824,151900,1014411640,9050,9050,9050,9050,300
|
|
20230824,151800,1011696640,9050,9050,9050,9050,300
|
|
20230824,151700,1008981640,9050,9050,9050,9050,2552
|
|
20230824,151600,985886040,9050,9060,9060,9050,151
|
|
20230824,151500,984518980,9060,9060,9060,9060,1
|
|
20230824,151400,984509920,9070,9070,9070,9050,711
|
|
20230824,151300,978066700,9070,9070,9070,9070,139
|
|
20230824,151200,976805970,9060,9060,9060,9060,858
|
|
20230824,151100,969032490,9070,9060,9070,9060,205
|
|
20230824,151000,967173190,9060,9070,9070,9060,15
|
|
20230824,150900,967037180,9070,9070,9070,9070,173
|
|
20230824,150800,965468070,9070,9070,9070,9070,18
|
|
20230824,150700,965304810,9070,9080,9080,9070,222
|
|
20230824,150600,963291260,9080,9060,9080,9060,284
|
|
20230824,150500,960718000,9070,9080,9080,9060,208
|
|
20230824,150400,958829900,9080,9080,9080,9080,100
|
|
20230824,150300,957921900,9090,9090,9090,9090,0
|
|
20230824,150200,957921900,9090,9090,9090,9090,2
|
|
20230824,150100,957903720,9090,9070,9090,9070,447
|
|
20230824,150000,953843060,9060,9070,9070,9060,938
|
|
20230824,145900,945344240,9060,9070,9080,9060,768
|
|
20230824,145800,938379750,9070,9080,9080,9070,1010
|
|
20230824,145700,929219030,9090,9090,9090,9090,0
|
|
20230824,145600,929219030,9090,9090,9090,9090,2
|
|
20230824,145500,929200850,9090,9090,9090,9090,2
|
|
20230824,145400,929182670,9090,9090,9090,9090,2
|
|
20230824,145300,929164490,9070,9080,9100,9070,272
|
|
20230824,145200,926695440,9080,9100,9100,9080,568
|
|
20230824,145100,921537980,9100,9100,9100,9100,0
|
|
20230824,145000,921537980,9100,9110,9110,9100,10
|
|
20230824,144900,921446970,9110,9100,9110,9100,696
|
|
20230824,144800,915113350,9100,9100,9100,9100,0
|
|
20230824,144700,915113350,9100,9090,9100,9090,32
|
|
20230824,144600,914822250,9100,9100,9100,9100,1
|
|
20230824,144500,914813150,9100,9090,9100,9090,224
|
|
20230824,144400,912776440,9100,9090,9100,9090,22
|
|
20230824,144300,912576390,9100,9100,9100,9090,456
|
|
20230824,144200,908426940,9100,9090,9100,9090,41
|
|
20230824,144100,908053950,9090,9110,9110,9090,111
|
|
20230824,144000,907044400,9110,9100,9110,9090,238
|
|
20230824,143900,904877800,9090,9090,9100,9090,19
|
|
20230824,143800,904705080,9080,9080,9090,9080,46
|
|
20230824,143700,904287390,9100,9090,9100,9090,401
|
|
20230824,143600,900639020,9080,9090,9090,9080,27
|
|
20230824,143500,900393800,9080,9090,9090,9080,142
|
|
20230824,143400,899103630,9080,9080,9080,9080,79
|
|
20230824,143300,898386310,9080,9080,9080,9080,32
|
|
20230824,143200,898095750,9080,9100,9100,9080,88
|
|
20230824,143100,897295590,9100,9100,9100,9100,59
|
|
20230824,143000,896758690,9100,9100,9100,9100,23
|
|
20230824,142900,896549390,9100,9090,9100,9090,1129
|
|
20230824,142800,886286000,9080,9080,9080,9080,10
|
|
20230824,142700,886195200,9080,9100,9100,9080,1489
|
|
20230824,142600,872675060,9100,9080,9100,9080,102
|
|
20230824,142500,871748860,9100,9100,9100,9090,3
|
|
20230824,142400,871721570,9080,9090,9140,9080,64
|
|
20230824,142300,871139000,9090,9090,9110,9090,1718
|
|
20230824,142200,855512590,9090,9070,9090,9070,131
|
|
20230824,142100,854324400,9070,9070,9070,9070,232
|
|
20230824,142000,852220160,9070,9090,9100,9070,337
|
|
20230824,141900,849161060,9090,9100,9100,9090,426
|
|
20230824,141800,845286500,9090,9070,9130,9060,2763
|
|
20230824,141700,820148230,9070,9110,9110,9070,454
|
|
20230824,141600,816018450,9100,9120,9120,9100,1822
|
|
20230824,141500,799419240,9120,9130,9140,9120,769
|
|
20230824,141400,792405080,9140,9140,9140,9130,185
|
|
20230824,141300,790714380,9140,9190,9190,9130,1300
|
|
20230824,141200,778824230,9200,9130,9200,9110,9992
|
|
20230824,141100,687507410,9160,9020,9160,9020,17802
|
|
20230824,141000,525459300,9000,9000,9000,9000,10
|
|
20230824,140900,525369300,9000,9000,9000,9000,1
|
|
20230824,140800,525360300,9020,9020,9020,9020,100
|
|
20230824,140700,524458300,9020,9020,9020,9020,0
|
|
20230824,140600,524458300,9020,9020,9020,9020,1
|
|
20230824,140500,524449280,9020,8990,9020,8980,601
|
|
20230824,140400,519046410,8990,8990,9020,8990,502
|
|
20230824,140300,514533400,9020,9020,9020,9020,100
|
|
20230824,140200,513631400,9010,9010,9020,9010,75
|
|
20230824,140100,512955640,9010,9010,9010,9010,18
|
|
20230824,140000,512793460,9000,9000,9000,9000,290
|
|
20230824,135900,510183460,9000,9000,9000,9000,13
|
|
20230824,135800,510066460,9010,9010,9010,9010,0
|
|
20230824,135700,510066460,9010,9010,9010,9010,2
|
|
20230824,135600,510048440,9010,9010,9010,9010,0
|
|
20230824,135500,510048440,9010,9010,9010,9010,1
|
|
20230824,135400,510039430,9010,9010,9010,9010,4
|
|
20230824,135300,510003390,9020,9020,9020,9000,282
|
|
20230824,135200,507464070,9000,9000,9000,9000,100
|
|
20230824,135100,506564070,9000,9000,9000,9000,0
|
|
20230824,135000,506564070,9000,9000,9000,9000,0
|
|
20230824,134900,506564070,9000,9020,9020,9000,26
|
|
20230824,134800,506330030,9010,9010,9010,9010,0
|
|
20230824,134700,506330030,9010,9010,9010,9010,100
|
|
20230824,134600,505429030,9010,9000,9010,9000,237
|
|
20230824,134500,503295940,9000,9000,9000,9000,0
|
|
20230824,134400,503295940,9000,9000,9000,9000,0
|
|
20230824,134300,503295940,9000,9000,9000,9000,0
|
|
20230824,134200,503295940,9000,9000,9000,9000,0
|
|
20230824,134100,503295940,9000,9000,9000,9000,0
|
|
20230824,134000,503295940,9000,9020,9020,9000,155
|
|
20230824,133900,501900300,9020,9040,9040,9020,3
|
|
20230824,133800,501873200,9040,9040,9040,9040,1
|
|
20230824,133700,501864160,9040,9040,9040,9040,0
|
|
20230824,133600,501864160,9040,9030,9040,9030,4
|
|
20230824,133500,501828010,9010,9010,9010,9010,210
|
|
20230824,133400,499935910,9030,9020,9030,9020,14
|
|
20230824,133300,499809610,9030,9020,9030,9020,197
|
|
20230824,133200,498032660,9030,9030,9030,9030,0
|
|
20230824,133100,498032660,9030,9030,9030,9030,99
|
|
20230824,133000,497138690,9050,9030,9050,9030,126
|
|
20230824,132900,495998410,9050,9050,9050,9050,4
|
|
20230824,132800,495962210,9040,9040,9040,9040,0
|
|
20230824,132700,495962210,9040,9040,9040,9040,0
|
|
20230824,132600,495962210,9040,9040,9040,9040,160
|
|
20230824,132500,494515810,9030,9030,9030,9030,1
|
|
20230824,132400,494506780,9030,9030,9030,9030,0
|
|
20230824,132300,494506780,9030,9030,9030,9030,0
|
|
20230824,132200,494506780,9030,9030,9030,9030,0
|
|
20230824,132100,494506780,9030,9010,9030,9010,36
|
|
20230824,132000,494182300,9030,9030,9030,9030,3
|
|
20230824,131900,494155210,9040,9040,9040,9040,0
|
|
20230824,131800,494155210,9040,9050,9050,9040,2
|
|
20230824,131700,494137120,9040,9040,9040,9040,38
|
|
20230824,131600,493793600,9040,9040,9040,9040,2
|
|
20230824,131500,493775520,9040,9040,9040,9040,67
|
|
20230824,131400,493169840,9040,9040,9040,9040,149
|
|
20230824,131300,491822880,9040,9040,9040,9040,2
|
|
20230824,131200,491804800,9040,9040,9040,9040,225
|
|
20230824,131100,489770800,9030,9030,9030,9030,4
|
|
20230824,131000,489734680,9040,9040,9040,9040,4
|
|
20230824,130900,489698520,9020,9030,9030,9020,634
|
|
20230824,130800,483978870,9030,9030,9030,9030,140
|
|
20230824,130700,482714670,9030,9030,9030,9030,100
|
|
20230824,130600,481811670,9030,9030,9030,9030,0
|
|
20230824,130500,481811670,9030,9020,9030,9020,121
|
|
20230824,130400,480719050,9020,9020,9020,9020,81
|
|
20230824,130300,479988430,9020,9020,9020,9020,1
|
|
20230824,130200,479979410,9030,9030,9030,9030,100
|
|
20230824,130100,479076410,9020,9010,9020,9010,44
|
|
20230824,130000,478679540,8980,9020,9020,8980,303
|
|
20230824,125900,475953790,9020,9030,9030,9020,4
|
|
20230824,125800,475917700,9030,9030,9030,9030,0
|
|
20230824,125700,475917700,9030,9030,9030,9030,0
|
|
20230824,125600,475917700,9030,9030,9030,9030,2
|
|
20230824,125500,475899640,9030,9030,9030,9030,0
|
|
20230824,125400,475899640,9030,9040,9040,9030,28
|
|
20230824,125300,475646580,9040,9040,9040,9040,33
|
|
20230824,125200,475348260,9030,9030,9030,9030,1
|
|
20230824,125100,475339230,9030,9030,9030,9030,11
|
|
20230824,125000,475239900,9030,9030,9030,9030,6
|
|
20230824,124900,475185720,9030,9030,9030,9030,5
|
|
20230824,124800,475140570,9030,9040,9040,9030,7
|
|
20230824,124700,475077340,9040,9040,9040,9040,25
|
|
20230824,124600,474851340,9000,9040,9040,9000,11
|
|
20230824,124500,474752300,9040,9030,9040,9030,35
|
|
20230824,124400,474435950,9040,9040,9040,9040,0
|
|
20230824,124300,474435950,9040,9040,9040,9040,0
|
|
20230824,124200,474435950,9040,9040,9040,9040,28
|
|
20230824,124100,474182830,9040,9040,9040,9040,0
|
|
20230824,124000,474182830,9040,9040,9040,9040,10
|
|
20230824,123900,474092430,9040,9040,9040,9040,3
|
|
20230824,123800,474065310,9040,9040,9040,9040,18
|
|
20230824,123700,473902590,9040,9030,9040,9030,25
|
|
20230824,123600,473676640,9030,9040,9040,9030,9
|
|
20230824,123500,473595350,9040,9040,9040,9040,12
|
|
20230824,123400,473486870,9040,9040,9040,9040,17
|
|
20230824,123300,473333190,9040,9000,9040,9000,5
|
|
20230824,123200,473288030,9030,9030,9030,9030,1275
|
|
20230824,123100,461774780,9010,9010,9010,9010,1
|
|
20230824,123000,461765770,9010,9010,9010,9010,1
|
|
20230824,122900,461756760,9010,9010,9010,9010,98
|
|
20230824,122800,460873780,9010,9040,9040,9010,596
|
|
20230824,122700,455486030,9010,9010,9010,9010,1
|
|
20230824,122600,455477020,9040,9040,9040,9040,12
|
|
20230824,122500,455368540,9040,9030,9050,9030,1006
|
|
20230824,122400,446264620,9030,9030,9030,9030,0
|
|
20230824,122300,446264620,9030,9030,9030,9030,0
|
|
20230824,122200,446264620,9030,9030,9030,9030,0
|
|
20230824,122100,446264620,9030,9030,9030,9030,0
|
|
20230824,122000,446264620,9030,9060,9060,9030,431
|
|
20230824,121900,442362790,9050,9020,9050,9020,1001
|
|
20230824,121800,433305580,9000,9000,9000,9000,4
|
|
20230824,121700,433269580,8980,8980,8980,8980,1
|
|
20230824,121600,433260600,8980,8980,8980,8980,436
|
|
20230824,121500,429345320,8960,8960,8960,8960,300
|
|
20230824,121400,426657320,8980,8980,8980,8980,10
|
|
20230824,121300,426567520,8970,8970,8970,8970,0
|
|
20230824,121200,426567520,8970,8970,8970,8970,1
|
|
20230824,121100,426558550,8970,8970,8970,8970,24
|
|
20230824,121000,426343270,8970,8970,8970,8970,475
|
|
20230824,120900,422082520,8970,8970,8970,8970,3
|
|
20230824,120800,422055610,8970,8980,8980,8970,55
|
|
20230824,120700,421562070,8980,8980,8980,8980,0
|
|
20230824,120600,421562070,8980,8980,8980,8980,0
|
|
20230824,120500,421562070,8980,8980,8980,8980,2
|
|
20230824,120400,421544110,8970,8980,8980,8970,1000
|
|
20230824,120300,412573930,8970,8970,8970,8970,0
|
|
20230824,120200,412573930,8970,8970,8970,8970,0
|
|
20230824,120100,412573930,8970,8970,8970,8970,0
|
|
20230824,120000,412573930,8970,8980,8980,8970,30
|
|
20230824,115900,412304730,8970,9000,9000,8970,422
|
|
20230824,115800,408518850,8980,8980,8980,8980,0
|
|
20230824,115700,408518850,8980,8980,8980,8980,0
|
|
20230824,115600,408518850,8980,8980,8980,8980,0
|
|
20230824,115500,408518850,8980,8980,8980,8980,32
|
|
20230824,115400,408231490,8980,9000,9000,8980,2257
|
|
20230824,115300,387952710,9000,9000,9000,9000,10
|
|
20230824,115200,387862710,9000,9000,9000,9000,224
|
|
20230824,115100,385846710,9020,9020,9020,9020,0
|
|
20230824,115000,385846710,9020,9020,9020,9020,0
|
|
20230824,114900,385846710,9020,9020,9020,9020,2
|
|
20230824,114800,385828670,9000,9000,9000,9000,0
|
|
20230824,114700,385828670,9000,9000,9000,9000,124
|
|
20230824,114600,384712670,9000,9000,9000,9000,185
|
|
20230824,114500,383047670,9000,9000,9000,9000,0
|
|
20230824,114400,383047670,9000,9000,9000,9000,239
|
|
20230824,114300,380896670,9000,9000,9000,9000,333
|
|
20230824,114200,377899670,9020,9020,9020,9020,0
|
|
20230824,114100,377899670,9020,9020,9020,9020,155
|
|
20230824,114000,376501570,9030,9030,9030,9030,90
|
|
20230824,113900,375688870,9040,9040,9040,9040,129
|
|
20230824,113800,374522710,9040,9040,9040,9040,3
|
|
20230824,113700,374495590,9040,9040,9040,9040,1
|
|
20230824,113600,374486550,9040,9040,9040,9040,33
|
|
20230824,113500,374188230,9030,9030,9030,9030,282
|
|
20230824,113400,371641770,9030,9030,9030,9030,0
|
|
20230824,113300,371641770,9030,9030,9030,9030,1
|
|
20230824,113200,371632740,9040,9040,9040,9040,36
|
|
20230824,113100,371307300,9030,9030,9030,9030,0
|
|
20230824,113000,371307300,9030,9030,9030,9030,0
|
|
20230824,112900,371307300,9030,9020,9030,9020,87
|
|
20230824,112800,370522290,9010,9010,9010,9010,287
|
|
20230824,112700,367936420,9000,9000,9000,9000,298
|
|
20230824,112600,365254420,9010,9010,9010,9010,18
|
|
20230824,112500,365092240,9010,9010,9010,9010,122
|
|
20230824,112400,363993020,9020,9020,9020,9020,0
|
|
20230824,112300,363993020,9020,9020,9020,9010,397
|
|
20230824,112200,360414090,9030,9030,9030,9030,55
|
|
20230824,112100,359917440,9040,9040,9040,9040,0
|
|
20230824,112000,359917440,9040,9030,9040,9030,22
|
|
20230824,111900,359718580,9040,9040,9040,9040,100
|
|
20230824,111800,358814580,9030,9040,9040,9030,95
|
|
20230824,111700,357955870,9040,9040,9040,9040,50
|
|
20230824,111600,357503870,9040,9030,9040,9030,8
|
|
20230824,111500,357431570,9030,9030,9030,9030,1
|
|
20230824,111400,357422540,9030,9060,9070,9030,412
|
|
20230824,111300,353701820,9070,9050,9070,9050,204
|
|
20230824,111200,351852510,9050,9050,9050,9050,197
|
|
20230824,111100,350069660,9040,9040,9050,9020,466
|
|
20230824,111000,345856540,9020,9010,9020,9010,332
|
|
20230824,110900,342865020,9010,9000,9010,9000,2660
|
|
20230824,110800,318924920,9000,9000,9000,9000,22
|
|
20230824,110700,318726920,9000,8990,9000,8990,206
|
|
20230824,110600,316872930,8980,8980,8980,8980,0
|
|
20230824,110500,316872930,8980,8980,8980,8980,0
|
|
20230824,110400,316872930,8980,9010,9010,8980,3
|
|
20230824,110300,316845960,9010,9010,9010,8980,299
|
|
20230824,110200,314152040,9010,8990,9010,8990,207
|
|
20230824,110100,312291070,9010,9010,9010,9010,1
|
|
20230824,110000,312282060,9010,9010,9010,9010,50
|
|
20230824,105900,311831560,9010,9030,9030,8980,402
|
|
20230824,105800,308203140,9030,9030,9050,9020,524
|
|
20230824,105700,303468930,9020,9020,9020,9020,352
|
|
20230824,105600,300293890,9010,8980,9010,8980,417
|
|
20230824,105500,296538330,9000,9000,9010,9000,1182
|
|
20230824,105400,285899230,9000,9000,9000,9000,52
|
|
20230824,105300,285431230,9000,9010,9010,9000,21
|
|
20230824,105200,285242220,9010,9010,9010,9010,0
|
|
20230824,105100,285242220,9010,9010,9010,9010,0
|
|
20230824,105000,285242220,9010,9010,9010,9010,13
|
|
20230824,104900,285125090,8990,8970,8990,8970,88
|
|
20230824,104800,284335170,8990,8990,8990,8990,1178
|
|
20230824,104700,273744950,8990,8990,8990,8990,0
|
|
20230824,104600,273744950,8990,8990,8990,8990,56
|
|
20230824,104500,273241510,8990,8990,8990,8990,6
|
|
20230824,104400,273187570,9010,9020,9020,8990,125
|
|
20230824,104300,272061440,9020,8990,9020,8990,52
|
|
20230824,104200,271593330,8980,8970,8980,8970,4
|
|
20230824,104100,271557420,8970,8970,8970,8970,41
|
|
20230824,104000,271189650,8970,8970,8970,8970,0
|
|
20230824,103900,271189650,8970,8970,8970,8970,0
|
|
20230824,103800,271189650,8970,8970,8970,8970,0
|
|
20230824,103700,271189650,8970,8970,8970,8970,7
|
|
20230824,103600,271126860,8970,8970,8970,8970,2
|
|
20230824,103500,271108920,8970,8970,8970,8970,0
|
|
20230824,103400,271108920,8970,8970,8970,8970,10
|
|
20230824,103300,271019220,8990,8970,8990,8950,1462
|
|
20230824,103200,257905800,8980,9000,9000,8980,1243
|
|
20230824,103100,246740060,9000,9010,9030,9000,637
|
|
20230824,103000,240997870,9000,8960,9000,8950,3339
|
|
20230824,102900,210999910,8960,8970,8970,8960,21
|
|
20230824,102800,210811550,8960,8960,8960,8960,2
|
|
20230824,102700,210793630,8970,8970,8970,8970,3
|
|
20230824,102600,210766720,8970,8960,8970,8960,54
|
|
20230824,102500,210282840,8960,8950,8960,8950,11
|
|
20230824,102400,210184380,8950,8950,8950,8950,82
|
|
20230824,102300,209450480,8950,8960,8960,8950,49
|
|
20230824,102200,209011910,8960,8970,9000,8960,1066
|
|
20230824,102100,199448820,8970,8980,9000,8970,235
|
|
20230824,102000,197337820,8970,8970,8970,8970,91
|
|
20230824,101900,196521550,8980,8980,9000,8980,158
|
|
20230824,101800,195101400,8980,8960,8990,8960,1243
|
|
20230824,101700,183934610,8960,8980,8980,8960,5
|
|
20230824,101600,183889790,8980,8980,8980,8980,1
|
|
20230824,101500,183880810,8960,8960,8960,8960,113
|
|
20230824,101400,182868330,8930,8930,8930,8930,12
|
|
20230824,101300,182761170,8930,8940,8940,8930,121
|
|
20230824,101200,181680630,8930,8930,8930,8930,0
|
|
20230824,101100,181680630,8930,8930,8930,8930,88
|
|
20230824,101000,180894790,8930,8940,8940,8930,43
|
|
20230824,100900,180510380,8930,8940,8940,8930,3
|
|
20230824,100800,180483570,8930,8970,8970,8930,99
|
|
20230824,100700,179599330,8960,8960,8960,8960,12
|
|
20230824,100600,179491810,8930,8950,8950,8930,907
|
|
20230824,100500,171375740,8950,8950,8950,8950,9
|
|
20230824,100400,171295190,8970,8970,8970,8970,0
|
|
20230824,100300,171295190,8970,8950,8970,8950,144
|
|
20230824,100200,170003860,8960,8960,8960,8960,50
|
|
20230824,100100,169555860,8960,8950,8960,8940,928
|
|
20230824,100000,161249160,8930,8930,8930,8930,15
|
|
20230824,095900,161115210,8940,8940,8940,8940,15
|
|
20230824,095800,160981110,8940,8930,8940,8930,100
|
|
20230824,095700,160087910,8940,8940,8940,8940,0
|
|
20230824,095600,160087910,8940,8940,8940,8940,1
|
|
20230824,095500,160078970,8940,8940,8940,8940,40
|
|
20230824,095400,159721370,8940,8930,8940,8930,199
|
|
20230824,095300,157944290,8940,8940,8940,8940,1
|
|
20230824,095200,157935350,8940,8940,8940,8940,15
|
|
20230824,095100,157801250,8930,8930,8930,8930,400
|
|
20230824,095000,154229250,8940,8940,8940,8940,38
|
|
20230824,094900,153889530,8950,8950,8950,8950,1
|
|
20230824,094800,153880580,8930,8930,8930,8930,96
|
|
20230824,094700,153023300,8930,8930,8930,8930,50
|
|
20230824,094600,152576800,8930,8930,8930,8930,6
|
|
20230824,094500,152523220,8930,8930,8930,8930,150
|
|
20230824,094400,151183720,8930,8930,8930,8930,0
|
|
20230824,094300,151183720,8930,8930,8930,8930,11
|
|
20230824,094200,151085490,8950,8950,8960,8950,349
|
|
20230824,094100,147961720,8950,8960,8960,8950,126
|
|
20230824,094000,146832860,8950,8940,8950,8940,264
|
|
20230824,093900,144470090,8950,8950,8960,8950,174
|
|
20230824,093800,142912780,8950,8950,8950,8950,30
|
|
20230824,093700,142644280,8950,8950,8950,8950,22
|
|
20230824,093600,142447380,8920,8920,8920,8920,0
|
|
20230824,093500,142447380,8920,8920,8920,8920,0
|
|
20230824,093400,142447380,8920,8920,8920,8920,0
|
|
20230824,093300,142447380,8920,8930,8930,8920,55
|
|
20230824,093200,141956510,8920,8920,8920,8920,1
|
|
20230824,093100,141947590,8960,8930,8960,8910,380
|
|
20230824,093000,138559250,8920,8940,8960,8920,3
|
|
20230824,092900,138532430,8960,8960,8960,8960,10
|
|
20230824,092800,138442830,8990,8980,8990,8980,1450
|
|
20230824,092700,125407570,8980,8990,9000,8980,105
|
|
20230824,092600,124463610,8990,8920,8990,8920,540
|
|
20230824,092500,119616730,8960,8960,8960,8960,0
|
|
20230824,092400,119616730,8960,8950,8960,8950,696
|
|
20230824,092300,113386430,8910,8880,8910,8880,502
|
|
20230824,092200,108919630,8880,8910,8910,8880,1242
|
|
20230824,092100,97878020,8930,8930,8930,8930,5
|
|
20230824,092000,97833370,8910,8940,8940,8910,31
|
|
20230824,091900,97556260,8950,8950,8950,8950,113
|
|
20230824,091800,96544910,8900,8900,8900,8900,318
|
|
20230824,091700,93714710,8900,8900,8900,8900,73
|
|
20230824,091600,93065010,8900,8930,8930,8900,155
|
|
20230824,091500,91681220,8930,8950,8950,8930,101
|
|
20230824,091400,90777290,8950,8980,8980,8950,271
|
|
20230824,091300,88351310,8980,8970,8990,8960,1280
|
|
20230824,091200,76878050,8970,8980,8980,8970,709
|
|
20230824,091100,70511240,8990,8910,8990,8900,613
|
|
20230824,091000,65021410,8920,8910,8950,8890,34
|
|
20230824,090900,64718240,8910,8900,8910,8900,21
|
|
20230824,090800,64531330,8900,8840,8920,8820,913
|
|
20230824,090700,56427320,8850,8870,8870,8850,11
|
|
20230824,090600,56329930,8850,8900,8900,8850,2762
|
|
20230824,090500,31832880,8900,8900,8900,8880,21
|
|
20230824,090400,31646000,8910,8910,8910,8910,0
|
|
20230824,090300,31646000,8910,8870,8910,8870,79
|
|
20230824,090200,30943550,8870,8930,8930,8870,2428
|
|
20230824,090100,9405130,8870,8860,8940,8860,223
|
|
20230824,090000,7429180,8830,8820,8850,8820,842
|