578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183500,443483830,9940,9940,9940,9940,761
|
|
20230817,183400,443483830,9940,9940,9940,9940,0
|
|
20230817,183300,443483830,9940,9940,9940,9940,0
|
|
20230817,183200,443483830,9940,9940,9940,9940,0
|
|
20230817,183100,443483830,9940,9940,9940,9940,0
|
|
20230817,183000,443483830,9940,9940,9940,9940,0
|
|
20230817,182900,443483830,9940,9940,9940,9940,0
|
|
20230817,182800,443483830,9940,9940,9940,9940,0
|
|
20230817,182700,443483830,9940,9940,9940,9940,0
|
|
20230817,182600,443483830,9940,9940,9940,9940,0
|
|
20230817,182500,443483830,9940,9940,9940,9940,0
|
|
20230817,182400,443483830,9940,9940,9940,9940,0
|
|
20230817,182300,443483830,9940,9940,9940,9940,0
|
|
20230817,182200,443483830,9940,9940,9940,9940,0
|
|
20230817,182100,443483830,9940,9940,9940,9940,0
|
|
20230817,182000,443483830,9940,9940,9940,9940,0
|
|
20230817,181900,443483830,9940,9940,9940,9940,0
|
|
20230817,181800,443483830,9940,9940,9940,9940,0
|
|
20230817,181700,443483830,9940,9940,9940,9940,0
|
|
20230817,181600,443483830,9940,9940,9940,9940,0
|
|
20230817,181500,443483830,9940,9940,9940,9940,0
|
|
20230817,181400,443483830,9940,9940,9940,9940,0
|
|
20230817,181300,443483830,9940,9940,9940,9940,0
|
|
20230817,181200,443483830,9940,9940,9940,9940,0
|
|
20230817,181100,443483830,9940,9940,9940,9940,0
|
|
20230817,181000,443483830,9940,9940,9940,9940,0
|
|
20230817,180900,443483830,9940,9940,9940,9940,0
|
|
20230817,180800,443483830,9940,9940,9940,9940,0
|
|
20230817,180700,443483830,9940,9940,9940,9940,0
|
|
20230817,180600,443483830,9940,9940,9940,9940,0
|
|
20230817,180500,443483830,9940,9940,9940,9940,761
|
|
20230817,180400,443483830,9940,9940,9940,9940,0
|
|
20230817,180300,443483830,9940,9940,9940,9940,0
|
|
20230817,180200,443483830,9940,9940,9940,9940,0
|
|
20230817,180100,443483830,9940,9940,9940,9940,0
|
|
20230817,180000,443483830,9940,9940,9940,9940,0
|
|
20230817,175900,443483830,9940,9940,9940,9940,0
|
|
20230817,175800,443483830,9940,9940,9940,9940,0
|
|
20230817,175700,443483830,9940,9940,9940,9940,0
|
|
20230817,175600,443483830,9940,9940,9940,9940,0
|
|
20230817,175500,443483830,9940,9940,9940,9940,0
|
|
20230817,175400,443483830,9940,9940,9940,9940,0
|
|
20230817,175300,443483830,9940,9940,9940,9940,0
|
|
20230817,175200,443483830,9940,9940,9940,9940,0
|
|
20230817,175100,443483830,9940,9940,9940,9940,0
|
|
20230817,175000,443483830,9940,9940,9940,9940,0
|
|
20230817,174900,443483830,9940,9940,9940,9940,0
|
|
20230817,174800,443483830,9940,9940,9940,9940,0
|
|
20230817,174700,443483830,9940,9940,9940,9940,0
|
|
20230817,174600,443483830,9940,9940,9940,9940,0
|
|
20230817,174500,443483830,9940,9940,9940,9940,0
|
|
20230817,174400,443483830,9940,9940,9940,9940,0
|
|
20230817,174300,443483830,9940,9940,9940,9940,0
|
|
20230817,174200,443483830,9940,9940,9940,9940,0
|
|
20230817,174100,443483830,9940,9940,9940,9940,0
|
|
20230817,174000,443483830,9940,9940,9940,9940,0
|
|
20230817,173900,443483830,9940,9940,9940,9940,0
|
|
20230817,173800,443483830,9940,9940,9940,9940,0
|
|
20230817,173700,443483830,9940,9940,9940,9940,0
|
|
20230817,173600,443483830,9940,9940,9940,9940,0
|
|
20230817,173500,443483830,9940,9940,9940,9940,761
|
|
20230817,173400,443483830,9940,9940,9940,9940,0
|
|
20230817,173300,443483830,9940,9940,9940,9940,0
|
|
20230817,173200,443483830,9940,9940,9940,9940,0
|
|
20230817,173100,443483830,9940,9940,9940,9940,0
|
|
20230817,173000,443483830,9940,9940,9940,9940,0
|
|
20230817,172900,443483830,9940,9940,9940,9940,0
|
|
20230817,172800,443483830,9940,9940,9940,9940,0
|
|
20230817,172700,443483830,9940,9940,9940,9940,0
|
|
20230817,172600,443483830,9940,9940,9940,9940,0
|
|
20230817,172500,443483830,9940,9940,9940,9940,0
|
|
20230817,172400,443483830,9940,9940,9940,9940,0
|
|
20230817,172300,443483830,9940,9940,9940,9940,0
|
|
20230817,172200,443483830,9940,9940,9940,9940,0
|
|
20230817,172100,443483830,9940,9940,9940,9940,0
|
|
20230817,172000,443483830,9940,9940,9940,9940,0
|
|
20230817,171900,443483830,9940,9940,9940,9940,0
|
|
20230817,171800,443483830,9940,9940,9940,9940,0
|
|
20230817,171700,443483830,9940,9940,9940,9940,0
|
|
20230817,171600,443483830,9940,9940,9940,9940,0
|
|
20230817,171500,443483830,9940,9940,9940,9940,0
|
|
20230817,171400,443483830,9940,9940,9940,9940,0
|
|
20230817,171300,443483830,9940,9940,9940,9940,0
|
|
20230817,171200,443483830,9940,9940,9940,9940,0
|
|
20230817,171100,443483830,9940,9940,9940,9940,0
|
|
20230817,171000,443483830,9940,9940,9940,9940,0
|
|
20230817,170900,443483830,9940,9940,9940,9940,0
|
|
20230817,170800,443483830,9940,9940,9940,9940,0
|
|
20230817,170700,443483830,9940,9940,9940,9940,0
|
|
20230817,170600,443483830,9940,9940,9940,9940,0
|
|
20230817,170500,443483830,9940,9940,9940,9940,761
|
|
20230817,170400,443483830,9940,9940,9940,9940,0
|
|
20230817,170300,443483830,9940,9940,9940,9940,0
|
|
20230817,170200,443483830,9940,9940,9940,9940,0
|
|
20230817,170100,443483830,9940,9940,9940,9940,0
|
|
20230817,170000,443483830,9940,9940,9940,9940,0
|
|
20230817,165900,443483830,9940,9940,9940,9940,0
|
|
20230817,165800,443483830,9940,9940,9940,9940,0
|
|
20230817,165700,443483830,9940,9940,9940,9940,0
|
|
20230817,165600,443483830,9940,9940,9940,9940,0
|
|
20230817,165500,443483830,9940,9940,9940,9940,0
|
|
20230817,165400,443483830,9940,9940,9940,9940,0
|
|
20230817,165300,443483830,9940,9940,9940,9940,0
|
|
20230817,165200,443483830,9940,9940,9940,9940,0
|
|
20230817,165100,443483830,9940,9940,9940,9940,0
|
|
20230817,165000,443483830,9940,9940,9940,9940,0
|
|
20230817,164900,443483830,9940,9940,9940,9940,0
|
|
20230817,164800,443483830,9940,9940,9940,9940,0
|
|
20230817,164700,443483830,9940,9940,9940,9940,0
|
|
20230817,164600,443483830,9940,9940,9940,9940,0
|
|
20230817,164500,443483830,9940,9940,9940,9940,0
|
|
20230817,164400,443483830,9940,9940,9940,9940,0
|
|
20230817,164300,443483830,9940,9940,9940,9940,0
|
|
20230817,164200,443483830,9940,9940,9940,9940,0
|
|
20230817,164100,443483830,9940,9940,9940,9940,0
|
|
20230817,164000,443483830,9940,9940,9940,9940,0
|
|
20230817,163900,443483830,9940,9940,9940,9940,0
|
|
20230817,163800,443483830,9940,9940,9940,9940,0
|
|
20230817,163700,443483830,9940,9940,9940,9940,0
|
|
20230817,163600,443483830,9940,9940,9940,9940,0
|
|
20230817,163500,443483830,9940,9940,9940,9940,761
|
|
20230817,163400,443483830,9940,9940,9940,9940,0
|
|
20230817,163300,443483830,9940,9940,9940,9940,0
|
|
20230817,163200,443483830,9940,9940,9940,9940,0
|
|
20230817,163100,443483830,9940,9940,9940,9940,0
|
|
20230817,163000,443483830,9940,9940,9940,9940,0
|
|
20230817,162900,443483830,9940,9940,9940,9940,0
|
|
20230817,162800,443483830,9940,9940,9940,9940,0
|
|
20230817,162700,443483830,9940,9940,9940,9940,0
|
|
20230817,162600,443483830,9940,9940,9940,9940,0
|
|
20230817,162500,443483830,9940,9940,9940,9940,0
|
|
20230817,162400,443483830,9940,9940,9940,9940,0
|
|
20230817,162300,443483830,9940,9940,9940,9940,0
|
|
20230817,162200,443483830,9940,9940,9940,9940,0
|
|
20230817,162100,443483830,9940,9940,9940,9940,0
|
|
20230817,162000,443483830,9940,9940,9940,9940,0
|
|
20230817,161900,443483830,9940,9940,9940,9940,0
|
|
20230817,161800,443483830,9940,9940,9940,9940,0
|
|
20230817,161700,443483830,9940,9940,9940,9940,0
|
|
20230817,161600,443483830,9940,9940,9940,9940,0
|
|
20230817,161500,443483830,9940,9940,9940,9940,0
|
|
20230817,161400,443483830,9940,9940,9940,9940,0
|
|
20230817,161300,443483830,9940,9940,9940,9940,0
|
|
20230817,161200,443483830,9940,9940,9940,9940,0
|
|
20230817,161100,443483830,9940,9940,9940,9940,0
|
|
20230817,161000,443483830,9940,9940,9940,9940,0
|
|
20230817,160900,443483830,9940,9940,9940,9940,0
|
|
20230817,160800,443483830,9940,9940,9940,9940,0
|
|
20230817,160700,443483830,9940,9940,9940,9940,0
|
|
20230817,160600,443483830,9940,9940,9940,9940,0
|
|
20230817,160500,443483830,9940,9940,9940,9940,761
|
|
20230817,160400,443483830,9940,9940,9940,9940,0
|
|
20230817,160300,443483830,9940,9940,9940,9940,0
|
|
20230817,160200,443483830,9940,9940,9940,9940,0
|
|
20230817,160100,443483830,9940,9940,9940,9940,0
|
|
20230817,160000,443483830,9940,9940,9940,9940,0
|
|
20230817,155900,443483830,9940,9940,9940,9940,0
|
|
20230817,155800,443483830,9940,9940,9940,9940,0
|
|
20230817,155700,443483830,9940,9940,9940,9940,0
|
|
20230817,155600,443483830,9940,9940,9940,9940,0
|
|
20230817,155500,443483830,9940,9940,9940,9940,0
|
|
20230817,155400,443483830,9940,9940,9940,9940,0
|
|
20230817,155300,443483830,9940,9940,9940,9940,0
|
|
20230817,155200,443483830,9940,9940,9940,9940,0
|
|
20230817,155100,443483830,9940,9940,9940,9940,0
|
|
20230817,155000,443483830,9940,9940,9940,9940,0
|
|
20230817,154900,443483830,9940,9940,9940,9940,0
|
|
20230817,154800,443483830,9940,9940,9940,9940,0
|
|
20230817,154700,443483830,9940,9940,9940,9940,0
|
|
20230817,154600,443483830,9940,9940,9940,9940,0
|
|
20230817,154500,443483830,9940,9940,9940,9940,0
|
|
20230817,154400,443483830,9940,9940,9940,9940,0
|
|
20230817,154300,443483830,9940,9940,9940,9940,0
|
|
20230817,154200,443483830,9940,9940,9940,9940,0
|
|
20230817,154100,443483830,9940,9940,9940,9940,0
|
|
20230817,154000,443483830,9940,9940,9940,9940,0
|
|
20230817,153900,443483830,9940,9940,9940,9940,0
|
|
20230817,153800,443483830,9940,9940,9940,9940,0
|
|
20230817,153700,443483830,9940,9940,9940,9940,0
|
|
20230817,153600,443483830,9940,9940,9940,9940,0
|
|
20230817,153500,443483830,9940,9940,9940,9940,761
|
|
20230817,153400,443483830,9940,9940,9940,9940,0
|
|
20230817,153300,443483830,9940,9940,9940,9940,0
|
|
20230817,153200,443483830,9940,9940,9940,9940,0
|
|
20230817,153100,443483830,9940,9940,9940,9940,0
|
|
20230817,153000,443483830,9940,9940,9940,9940,761
|
|
20230817,152900,435919490,9910,9910,9910,9910,0
|
|
20230817,152800,435919490,9910,9910,9910,9910,0
|
|
20230817,152700,435919490,9910,9910,9910,9910,0
|
|
20230817,152600,435919490,9910,9910,9910,9910,0
|
|
20230817,152500,435919490,9910,9910,9910,9910,0
|
|
20230817,152400,435919490,9910,9910,9910,9910,0
|
|
20230817,152300,435919490,9910,9910,9910,9910,0
|
|
20230817,152200,435919490,9910,9910,9910,9910,0
|
|
20230817,152100,435919490,9910,9910,9910,9910,0
|
|
20230817,152000,435919490,9910,9910,9910,9910,0
|
|
20230817,151900,435919490,9910,9880,9910,9880,22
|
|
20230817,151800,435701980,9920,9920,9920,9920,4
|
|
20230817,151700,435662300,9890,9890,9890,9890,521
|
|
20230817,151600,430509610,9880,9880,9880,9880,0
|
|
20230817,151500,430509610,9880,9880,9880,9880,391
|
|
20230817,151400,426646530,9880,9880,9880,9880,10
|
|
20230817,151300,426547730,9870,9880,9880,9870,345
|
|
20230817,151200,423141580,9870,9870,9870,9870,0
|
|
20230817,151100,423141580,9870,9870,9870,9870,149
|
|
20230817,151000,421670950,9870,9870,9870,9870,1
|
|
20230817,150900,421661080,9870,9870,9870,9870,0
|
|
20230817,150800,421661080,9870,9870,9870,9870,1150
|
|
20230817,150700,410310580,9870,9870,9870,9870,476
|
|
20230817,150600,405612460,9870,9870,9870,9870,0
|
|
20230817,150500,405612460,9870,9870,9870,9870,0
|
|
20230817,150400,405612460,9870,9870,9870,9870,0
|
|
20230817,150300,405612460,9870,9890,9890,9870,567
|
|
20230817,150200,400010690,9880,9880,9890,9880,201
|
|
20230817,150100,398024610,9880,9880,9880,9880,20
|
|
20230817,150000,397827010,9880,9880,9880,9880,1
|
|
20230817,145900,397817130,9840,9840,9840,9840,6
|
|
20230817,145800,397758090,9840,9860,9860,9840,500
|
|
20230817,145700,392835260,9860,9860,9860,9860,0
|
|
20230817,145600,392835260,9860,9860,9860,9860,50
|
|
20230817,145500,392342260,9850,9850,9850,9850,3
|
|
20230817,145400,392312710,9850,9850,9850,9850,0
|
|
20230817,145300,392312710,9850,9850,9850,9850,3
|
|
20230817,145200,392283160,9850,9850,9850,9850,0
|
|
20230817,145100,392283160,9850,9850,9850,9850,0
|
|
20230817,145000,392283160,9850,9850,9850,9850,3
|
|
20230817,144900,392253610,9850,9850,9850,9850,55
|
|
20230817,144800,391711860,9860,9860,9860,9860,36
|
|
20230817,144700,391356900,9860,9860,9860,9860,0
|
|
20230817,144600,391356900,9860,9860,9860,9860,20
|
|
20230817,144500,391159700,9860,9880,9880,9860,2
|
|
20230817,144400,391139960,9860,9860,9860,9860,0
|
|
20230817,144300,391139960,9860,9850,9860,9850,664
|
|
20230817,144200,384598920,9850,9850,9850,9850,109
|
|
20230817,144100,383525270,9860,9880,9880,9860,11
|
|
20230817,144000,383416610,9850,9860,9860,9850,86
|
|
20230817,143900,382568680,9860,9860,9860,9860,0
|
|
20230817,143800,382568680,9860,9860,9860,9860,0
|
|
20230817,143700,382568680,9860,9860,9860,9860,273
|
|
20230817,143600,379876900,9850,9860,9860,9850,839
|
|
20230817,143500,371612450,9860,9860,9860,9860,105
|
|
20230817,143400,370577150,9860,9860,9860,9860,0
|
|
20230817,143300,370577150,9860,9860,9860,9860,0
|
|
20230817,143200,370577150,9860,9860,9860,9860,17
|
|
20230817,143100,370409530,9860,9860,9860,9860,3
|
|
20230817,143000,370379950,9880,9880,9880,9880,0
|
|
20230817,142900,370379950,9880,9880,9880,9880,0
|
|
20230817,142800,370379950,9880,9870,9880,9860,400
|
|
20230817,142700,366434380,9880,9880,9880,9880,27
|
|
20230817,142600,366167620,9880,9880,9880,9880,3
|
|
20230817,142500,366137980,9900,9900,9900,9900,20
|
|
20230817,142400,365939980,9900,9900,9900,9900,0
|
|
20230817,142300,365939980,9900,9900,9900,9900,10
|
|
20230817,142200,365840980,9900,9900,9900,9900,7
|
|
20230817,142100,365771680,9900,9910,9910,9900,23
|
|
20230817,142000,365543950,9920,9920,9920,9920,7
|
|
20230817,141900,365474510,9910,9910,9910,9910,0
|
|
20230817,141800,365474510,9910,9910,9910,9910,22
|
|
20230817,141700,365256490,9910,9910,9910,9910,0
|
|
20230817,141600,365256490,9910,9910,9910,9910,33
|
|
20230817,141500,364929460,9920,9920,9920,9920,1
|
|
20230817,141400,364919540,9920,9920,9920,9920,1
|
|
20230817,141300,364909620,9900,9900,9900,9900,0
|
|
20230817,141200,364909620,9900,9900,9900,9900,37
|
|
20230817,141100,364543320,9910,9910,9910,9910,0
|
|
20230817,141000,364543320,9910,9910,9910,9910,0
|
|
20230817,140900,364543320,9910,9920,9920,9910,506
|
|
20230817,140800,359528700,9930,9930,9930,9930,0
|
|
20230817,140700,359528700,9930,9920,9930,9910,5
|
|
20230817,140600,359479120,9930,9930,9930,9930,1
|
|
20230817,140500,359469190,9910,9910,9910,9910,457
|
|
20230817,140400,354940320,9910,9910,9910,9910,0
|
|
20230817,140300,354940320,9910,9910,9910,9910,0
|
|
20230817,140200,354940320,9910,9910,9910,9910,3
|
|
20230817,140100,354910590,9930,9930,9930,9930,1
|
|
20230817,140000,354900660,9910,9930,9930,9910,10
|
|
20230817,135900,354801540,9910,9920,9920,9910,124
|
|
20230817,135800,353571520,9920,9920,9920,9920,0
|
|
20230817,135700,353571520,9920,9920,9920,9920,3
|
|
20230817,135600,353541760,9920,9920,9920,9920,45
|
|
20230817,135500,353095360,9920,9920,9920,9920,680
|
|
20230817,135400,346349760,9920,9920,9920,9920,3
|
|
20230817,135300,346320000,9930,9930,9930,9930,0
|
|
20230817,135200,346320000,9930,9930,9930,9930,1
|
|
20230817,135100,346310070,9940,9940,9940,9940,100
|
|
20230817,135000,345316070,9920,9920,9920,9920,0
|
|
20230817,134900,345316070,9920,9920,9920,9920,0
|
|
20230817,134800,345316070,9920,9920,9920,9920,3
|
|
20230817,134700,345286310,9940,9940,9940,9940,0
|
|
20230817,134600,345286310,9940,9940,9940,9940,0
|
|
20230817,134500,345286310,9940,9940,9940,9940,4
|
|
20230817,134400,345246550,9940,9940,9940,9940,0
|
|
20230817,134300,345246550,9940,9920,9940,9920,4
|
|
20230817,134200,345206850,9920,9920,9920,9920,45
|
|
20230817,134100,344760450,9920,9920,9920,9920,98
|
|
20230817,134000,343788290,9920,9920,9920,9920,2
|
|
20230817,133900,343768450,9930,9930,9930,9930,69
|
|
20230817,133800,343083280,9930,9960,9960,9930,12
|
|
20230817,133700,342963820,9940,9940,9940,9940,99
|
|
20230817,133600,341979760,9940,9940,9940,9940,0
|
|
20230817,133500,341979760,9940,9940,9940,9940,2
|
|
20230817,133400,341959880,9930,9930,9930,9930,0
|
|
20230817,133300,341959880,9930,9930,9930,9930,3
|
|
20230817,133200,341930090,9930,9920,9930,9920,535
|
|
20230817,133100,336622280,9910,9910,9910,9910,264
|
|
20230817,133000,334006040,9910,9910,9910,9910,133
|
|
20230817,132900,332688010,9900,9900,9910,9900,96
|
|
20230817,132800,331737280,9900,9900,9900,9900,0
|
|
20230817,132700,331737280,9900,9910,9910,9900,122
|
|
20230817,132600,330529460,9910,9910,9910,9910,0
|
|
20230817,132500,330529460,9910,9910,9910,9910,146
|
|
20230817,132400,329082600,9900,9900,9900,9900,3
|
|
20230817,132300,329052900,9900,9900,9900,9900,0
|
|
20230817,132200,329052900,9900,9900,9900,9900,20
|
|
20230817,132100,328854900,9900,9900,9900,9900,0
|
|
20230817,132000,328854900,9900,9900,9900,9900,1
|
|
20230817,131900,328845000,9900,9900,9900,9900,4
|
|
20230817,131800,328805400,9910,9910,9910,9910,0
|
|
20230817,131700,328805400,9910,9910,9910,9910,4
|
|
20230817,131600,328765760,9910,9910,9910,9910,1
|
|
20230817,131500,328755850,9890,9890,9890,9890,0
|
|
20230817,131400,328755850,9890,9890,9890,9890,3
|
|
20230817,131300,328726180,9900,9900,9900,9900,0
|
|
20230817,131200,328726180,9900,9900,9900,9900,0
|
|
20230817,131100,328726180,9900,9900,9900,9900,0
|
|
20230817,131000,328726180,9900,9900,9900,9900,0
|
|
20230817,130900,328726180,9900,9880,9900,9880,74
|
|
20230817,130800,327993640,9900,9900,9900,9900,20
|
|
20230817,130700,327795640,9900,9900,9900,9900,1
|
|
20230817,130600,327785740,9880,9880,9880,9880,0
|
|
20230817,130500,327785740,9880,9880,9880,9880,3
|
|
20230817,130400,327756100,9900,9900,9900,9900,4
|
|
20230817,130300,327716500,9880,9880,9880,9880,7
|
|
20230817,130200,327647340,9900,9900,9900,9900,0
|
|
20230817,130100,327647340,9900,9900,9900,9900,0
|
|
20230817,130000,327647340,9900,9880,9900,9880,4
|
|
20230817,125900,327607800,9910,9910,9910,9910,56
|
|
20230817,125800,327052840,9910,9910,9910,9910,299
|
|
20230817,125700,324089750,9880,9880,9880,9880,0
|
|
20230817,125600,324089750,9880,9880,9880,9880,0
|
|
20230817,125500,324089750,9880,9880,9880,9880,3
|
|
20230817,125400,324060110,9910,9910,9910,9910,301
|
|
20230817,125300,321077200,9910,9910,9910,9910,60
|
|
20230817,125200,320482600,9910,9910,9910,9910,0
|
|
20230817,125100,320482600,9910,9870,9910,9870,12
|
|
20230817,125000,320364120,9870,9870,9870,9870,3
|
|
20230817,124900,320334510,9920,9920,9920,9920,0
|
|
20230817,124800,320334510,9920,9920,9920,9920,0
|
|
20230817,124700,320334510,9920,9920,9920,9920,0
|
|
20230817,124600,320334510,9920,9900,9920,9850,1069
|
|
20230817,124500,309792500,9900,9920,9920,9900,9
|
|
20230817,124400,309703280,9920,9920,9920,9920,1
|
|
20230817,124300,309693360,9920,9920,9920,9920,0
|
|
20230817,124200,309693360,9920,9920,9920,9920,250
|
|
20230817,124100,307213360,9860,9890,9890,9860,103
|
|
20230817,124000,306197430,9880,9880,9880,9880,160
|
|
20230817,123900,304616630,9880,9890,9890,9880,114
|
|
20230817,123800,303490270,9890,9890,9890,9890,0
|
|
20230817,123700,303490270,9890,9890,9890,9890,0
|
|
20230817,123600,303490270,9890,9890,9890,9890,3
|
|
20230817,123500,303460600,9930,9930,9930,9930,0
|
|
20230817,123400,303460600,9930,9930,9930,9930,0
|
|
20230817,123300,303460600,9930,9930,9930,9930,1
|
|
20230817,123200,303450670,9890,9890,9890,9890,0
|
|
20230817,123100,303450670,9890,9930,9930,9890,28
|
|
20230817,123000,303172750,9930,9930,9930,9930,1
|
|
20230817,122900,303162820,9870,9870,9870,9870,0
|
|
20230817,122800,303162820,9870,9870,9870,9870,0
|
|
20230817,122700,303162820,9870,9870,9870,9870,0
|
|
20230817,122600,303162820,9870,9930,9930,9870,5
|
|
20230817,122500,303113350,9930,9930,9930,9930,0
|
|
20230817,122400,303113350,9930,9930,9930,9930,1
|
|
20230817,122300,303103420,9930,9930,9930,9930,1
|
|
20230817,122200,303093490,9930,9930,9930,9930,1
|
|
20230817,122100,303083560,9870,9880,9880,9870,56
|
|
20230817,122000,302530310,9880,9880,9880,9880,0
|
|
20230817,121900,302530310,9880,9880,9880,9880,3
|
|
20230817,121800,302500670,9870,9870,9870,9870,0
|
|
20230817,121700,302500670,9870,9870,9870,9870,502
|
|
20230817,121600,297545930,9920,9920,9920,9920,1
|
|
20230817,121500,297536010,9870,9870,9930,9870,105
|
|
20230817,121400,296499600,9930,9930,9930,9930,0
|
|
20230817,121300,296499600,9930,9930,9930,9930,0
|
|
20230817,121200,296499600,9930,9930,9930,9870,5
|
|
20230817,121100,296450130,9910,9910,9910,9910,0
|
|
20230817,121000,296450130,9910,9910,9910,9910,30
|
|
20230817,120900,296152830,9870,9870,9870,9870,1
|
|
20230817,120800,296142960,9870,9870,9870,9870,0
|
|
20230817,120700,296142960,9870,9910,9910,9870,3
|
|
20230817,120600,296113310,9860,9900,9900,9860,102
|
|
20230817,120500,295104270,9900,9900,9900,9900,0
|
|
20230817,120400,295104270,9900,9900,9900,9900,31
|
|
20230817,120300,294797370,9850,9850,9850,9850,0
|
|
20230817,120200,294797370,9850,9850,9850,9850,3
|
|
20230817,120100,294767820,9900,9900,9900,9900,0
|
|
20230817,120000,294767820,9900,9900,9900,9900,0
|
|
20230817,115900,294767820,9900,9900,9900,9900,1
|
|
20230817,115800,294757920,9870,9870,9870,9870,3
|
|
20230817,115700,294728310,9890,9890,9890,9890,0
|
|
20230817,115600,294728310,9890,9900,9900,9890,13
|
|
20230817,115500,294599720,9890,9890,9890,9890,1
|
|
20230817,115400,294589830,9890,9890,9890,9890,0
|
|
20230817,115300,294589830,9890,9890,9890,9890,3
|
|
20230817,115200,294560160,9940,9940,9940,9940,0
|
|
20230817,115100,294560160,9940,9940,9940,9940,0
|
|
20230817,115000,294560160,9940,9940,9940,9940,21
|
|
20230817,114900,294351420,9940,9940,9940,9940,5
|
|
20230817,114800,294301720,9940,9900,9940,9900,21
|
|
20230817,114700,294093780,9900,9900,9900,9900,150
|
|
20230817,114600,292608780,9890,9890,9890,9890,354
|
|
20230817,114500,289107720,9890,9890,9890,9890,20
|
|
20230817,114400,288909920,9890,9890,9890,9890,1
|
|
20230817,114300,288900030,9850,9850,9850,9850,3
|
|
20230817,114200,288870480,9850,9850,9850,9850,17
|
|
20230817,114100,288703030,9830,9830,9830,9830,0
|
|
20230817,114000,288703030,9830,9830,9830,9830,0
|
|
20230817,113900,288703030,9830,9830,9830,9830,0
|
|
20230817,113800,288703030,9830,9830,9830,9830,3
|
|
20230817,113700,288673540,9850,9850,9850,9850,0
|
|
20230817,113600,288673540,9850,9850,9850,9850,0
|
|
20230817,113500,288673540,9850,9850,9850,9850,300
|
|
20230817,113400,285718540,9850,9810,9850,9810,6
|
|
20230817,113300,285659640,9850,9850,9850,9850,0
|
|
20230817,113200,285659640,9850,9850,9850,9850,1
|
|
20230817,113100,285649790,9850,9850,9850,9850,1
|
|
20230817,113000,285639940,9810,9810,9810,9810,0
|
|
20230817,112900,285639940,9810,9810,9810,9810,3
|
|
20230817,112800,285610510,9810,9810,9810,9810,123
|
|
20230817,112700,284403880,9800,9800,9800,9800,0
|
|
20230817,112600,284403880,9800,9800,9800,9800,7
|
|
20230817,112500,284335280,9800,9800,9800,9800,0
|
|
20230817,112400,284335280,9800,9800,9800,9800,3
|
|
20230817,112300,284305880,9800,9800,9800,9800,0
|
|
20230817,112200,284305880,9800,9800,9800,9800,39
|
|
20230817,112100,283923680,9770,9770,9770,9770,200
|
|
20230817,112000,281969680,9770,9770,9770,9770,0
|
|
20230817,111900,281969680,9770,9780,9780,9750,1042
|
|
20230817,111800,271807550,9770,9770,9770,9770,0
|
|
20230817,111700,271807550,9770,9770,9770,9770,0
|
|
20230817,111600,271807550,9770,9770,9770,9770,0
|
|
20230817,111500,271807550,9770,9770,9770,9770,1000
|
|
20230817,111400,262037550,9770,9790,9790,9770,159
|
|
20230817,111300,260481000,9770,9790,9790,9770,1426
|
|
20230817,111200,246533810,9800,9800,9800,9800,0
|
|
20230817,111100,246533810,9800,9800,9800,9800,0
|
|
20230817,111000,246533810,9800,9800,9800,9800,1
|
|
20230817,110900,246524010,9790,9790,9790,9790,0
|
|
20230817,110800,246524010,9790,9810,9810,9790,239
|
|
20230817,110700,244180380,9830,9810,9830,9810,11
|
|
20230817,110600,244072450,9810,9810,9810,9810,60
|
|
20230817,110500,243483850,9810,9810,9810,9810,19
|
|
20230817,110400,243297460,9830,9830,9840,9830,51
|
|
20230817,110300,242795960,9810,9810,9810,9810,0
|
|
20230817,110200,242795960,9810,9810,9810,9810,25
|
|
20230817,110100,242550710,9840,9840,9840,9840,25
|
|
20230817,110000,242304710,9840,9840,9840,9810,6
|
|
20230817,105900,242245760,9810,9810,9810,9810,0
|
|
20230817,105800,242245760,9810,9810,9810,9810,0
|
|
20230817,105700,242245760,9810,9810,9810,9810,0
|
|
20230817,105600,242245760,9810,9810,9810,9810,60
|
|
20230817,105500,241657160,9810,9810,9810,9810,15
|
|
20230817,105400,241510010,9840,9840,9840,9840,852
|
|
20230817,105300,233126330,9850,9850,9850,9850,1
|
|
20230817,105200,233116480,9840,9840,9840,9840,0
|
|
20230817,105100,233116480,9840,9840,9840,9840,0
|
|
20230817,105000,233116480,9840,9840,9840,9840,94
|
|
20230817,104900,232191520,9840,9840,9840,9840,119
|
|
20230817,104800,231020560,9810,9810,9810,9810,0
|
|
20230817,104700,231020560,9810,9830,9840,9810,83
|
|
20230817,104600,230204170,9810,9810,9810,9810,55
|
|
20230817,104500,229664620,9840,9840,9840,9840,1
|
|
20230817,104400,229654780,9800,9800,9800,9800,88
|
|
20230817,104300,228792380,9800,9800,9800,9800,53
|
|
20230817,104200,228272980,9790,9790,9790,9790,297
|
|
20230817,104100,225365350,9780,9770,9780,9770,19
|
|
20230817,104000,225179560,9780,9780,9780,9780,103
|
|
20230817,103900,224172220,9780,9780,9780,9780,1
|
|
20230817,103800,224162440,9780,9780,9780,9780,41
|
|
20230817,103700,223761460,9780,9780,9780,9780,10
|
|
20230817,103600,223663660,9770,9770,9770,9770,3
|
|
20230817,103500,223634350,9770,9770,9770,9770,0
|
|
20230817,103400,223634350,9770,9770,9770,9770,7
|
|
20230817,103300,223565960,9780,9780,9780,9780,5
|
|
20230817,103200,223517060,9780,9780,9780,9780,3
|
|
20230817,103100,223487720,9770,9780,9780,9770,173
|
|
20230817,103000,221797190,9780,9780,9780,9780,50
|
|
20230817,102900,221308190,9780,9780,9780,9780,2
|
|
20230817,102800,221288630,9770,9770,9770,9770,0
|
|
20230817,102700,221288630,9770,9780,9780,9770,51
|
|
20230817,102600,220790350,9780,9780,9780,9780,0
|
|
20230817,102500,220790350,9780,9780,9780,9780,22
|
|
20230817,102400,220575190,9780,9780,9780,9780,51
|
|
20230817,102300,220076410,9770,9770,9770,9770,137
|
|
20230817,102200,218737920,9770,9760,9770,9760,83
|
|
20230817,102100,217927040,9770,9770,9770,9770,0
|
|
20230817,102000,217927040,9770,9760,9770,9750,135
|
|
20230817,101900,216609350,9760,9760,9760,9760,177
|
|
20230817,101800,214881830,9770,9770,9770,9770,17
|
|
20230817,101700,214715740,9770,9780,9780,9770,63
|
|
20230817,101600,214100140,9780,9780,9780,9780,2
|
|
20230817,101500,214080580,9780,9780,9780,9780,2
|
|
20230817,101400,214061020,9760,9760,9760,9760,0
|
|
20230817,101300,214061020,9760,9760,9760,9760,4
|
|
20230817,101200,214021980,9760,9780,9780,9760,68
|
|
20230817,101100,213357000,9780,9790,9790,9780,21
|
|
20230817,101000,213151420,9790,9790,9790,9790,0
|
|
20230817,100900,213151420,9790,9790,9790,9790,10
|
|
20230817,100800,213053520,9790,9790,9790,9790,1
|
|
20230817,100700,213043730,9750,9780,9780,9750,53
|
|
20230817,100600,212526920,9750,9750,9750,9750,401
|
|
20230817,100500,208617170,9750,9740,9750,9720,208
|
|
20230817,100400,206593360,9750,9750,9750,9750,50
|
|
20230817,100300,206105860,9750,9750,9750,9740,15
|
|
20230817,100200,205959640,9750,9750,9750,9750,73
|
|
20230817,100100,205247890,9750,9750,9750,9750,32
|
|
20230817,100000,204935890,9750,9730,9750,9730,136
|
|
20230817,095900,203612570,9730,9750,9750,9730,496
|
|
20230817,095800,198786410,9740,9760,9790,9740,1151
|
|
20230817,095700,187568360,9770,9770,9770,9770,192
|
|
20230817,095600,185692520,9780,9780,9780,9780,125
|
|
20230817,095500,184470020,9790,9790,9790,9790,5
|
|
20230817,095400,184421070,9780,9780,9780,9780,0
|
|
20230817,095300,184421070,9780,9790,9790,9780,414
|
|
20230817,095200,180371420,9800,9800,9800,9800,0
|
|
20230817,095100,180371420,9800,9800,9800,9800,1
|
|
20230817,095000,180361620,9790,9790,9790,9780,86
|
|
20230817,094900,179519700,9790,9790,9790,9790,0
|
|
20230817,094800,179519700,9790,9800,9800,9790,33
|
|
20230817,094700,179196620,9800,9810,9810,9800,2
|
|
20230817,094600,179177010,9780,9800,9800,9780,50
|
|
20230817,094500,178687960,9780,9800,9800,9780,18
|
|
20230817,094400,178511720,9800,9800,9800,9800,0
|
|
20230817,094300,178511720,9800,9800,9800,9800,3
|
|
20230817,094200,178482320,9840,9840,9840,9840,0
|
|
20230817,094100,178482320,9840,9840,9840,9840,20
|
|
20230817,094000,178285520,9780,9780,9840,9780,123
|
|
20230817,093900,177081380,9780,9790,9800,9780,369
|
|
20230817,093800,173467900,9790,9780,9790,9780,1092
|
|
20230817,093700,162778300,9770,9770,9770,9770,74
|
|
20230817,093600,162055320,9780,9770,9780,9770,268
|
|
20230817,093500,159436660,9770,9760,9770,9760,100
|
|
20230817,093400,158460490,9760,9760,9760,9750,45
|
|
20230817,093300,158021320,9760,9720,9760,9720,346
|
|
20230817,093200,154656810,9720,9720,9730,9720,116
|
|
20230817,093100,153529260,9750,9710,9750,9700,166
|
|
20230817,093000,151918580,9720,9710,9720,9710,416
|
|
20230817,092900,147879210,9720,9720,9720,9710,348
|
|
20230817,092800,144499590,9710,9720,9720,9710,184
|
|
20230817,092700,142712800,9710,9750,9750,9710,1065
|
|
20230817,092600,132360330,9760,9750,9760,9750,39
|
|
20230817,092500,131980030,9760,9750,9760,9750,133
|
|
20230817,092400,130682050,9740,9750,9750,9740,74
|
|
20230817,092300,129961200,9760,9760,9760,9740,136
|
|
20230817,092200,128634300,9760,9740,9760,9710,909
|
|
20230817,092100,119791570,9760,9800,9800,9740,3841
|
|
20230817,092000,82251700,9800,9820,9830,9800,3151
|
|
20230817,091900,51357760,9820,9820,9830,9810,1141
|
|
20230817,091800,40161070,9820,9840,9840,9820,331
|
|
20230817,091700,36909530,9830,9840,9840,9830,193
|
|
20230817,091600,35012000,9830,9840,9840,9830,102
|
|
20230817,091500,34009180,9840,9850,9850,9830,285
|
|
20230817,091400,31205140,9840,9840,9840,9840,33
|
|
20230817,091300,30880420,9850,9860,9860,9850,123
|
|
20230817,091200,29668220,9850,9850,9850,9830,901
|
|
20230817,091100,20800160,9840,9880,9880,9840,915
|
|
20230817,091000,11780780,9880,9920,9920,9880,346
|
|
20230817,090900,8351660,9910,9910,9910,9910,0
|
|
20230817,090800,8351660,9910,9910,9910,9910,12
|
|
20230817,090700,8232740,9910,9910,9910,9910,0
|
|
20230817,090600,8232740,9910,9910,9910,9910,1
|
|
20230817,090500,8222830,9900,9910,9920,9900,101
|
|
20230817,090400,7221020,9900,9930,9930,9900,11
|
|
20230817,090300,7112070,9870,9860,9870,9850,36
|
|
20230817,090200,6757320,9840,9840,9840,9840,10
|
|
20230817,090100,6658920,9840,9960,9960,9840,10
|
|
20230817,090000,6559780,9840,9850,9920,9830,666
|