578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183500,326979030,9950,9950,9950,9950,1493
|
|
20230818,183400,326979030,9950,9950,9950,9950,0
|
|
20230818,183300,326979030,9950,9950,9950,9950,0
|
|
20230818,183200,326979030,9950,9950,9950,9950,0
|
|
20230818,183100,326979030,9950,9950,9950,9950,0
|
|
20230818,183000,326979030,9950,9950,9950,9950,0
|
|
20230818,182900,326979030,9950,9950,9950,9950,0
|
|
20230818,182800,326979030,9950,9950,9950,9950,0
|
|
20230818,182700,326979030,9950,9950,9950,9950,0
|
|
20230818,182600,326979030,9950,9950,9950,9950,0
|
|
20230818,182500,326979030,9950,9950,9950,9950,0
|
|
20230818,182400,326979030,9950,9950,9950,9950,0
|
|
20230818,182300,326979030,9950,9950,9950,9950,0
|
|
20230818,182200,326979030,9950,9950,9950,9950,0
|
|
20230818,182100,326979030,9950,9950,9950,9950,0
|
|
20230818,182000,326979030,9950,9950,9950,9950,0
|
|
20230818,181900,326979030,9950,9950,9950,9950,0
|
|
20230818,181800,326979030,9950,9950,9950,9950,0
|
|
20230818,181700,326979030,9950,9950,9950,9950,0
|
|
20230818,181600,326979030,9950,9950,9950,9950,0
|
|
20230818,181500,326979030,9950,9950,9950,9950,0
|
|
20230818,181400,326979030,9950,9950,9950,9950,0
|
|
20230818,181300,326979030,9950,9950,9950,9950,0
|
|
20230818,181200,326979030,9950,9950,9950,9950,0
|
|
20230818,181100,326979030,9950,9950,9950,9950,0
|
|
20230818,181000,326979030,9950,9950,9950,9950,0
|
|
20230818,180900,326979030,9950,9950,9950,9950,0
|
|
20230818,180800,326979030,9950,9950,9950,9950,0
|
|
20230818,180700,326979030,9950,9950,9950,9950,0
|
|
20230818,180600,326979030,9950,9950,9950,9950,0
|
|
20230818,180500,326979030,9950,9950,9950,9950,1493
|
|
20230818,180400,326979030,9950,9950,9950,9950,0
|
|
20230818,180300,326979030,9950,9950,9950,9950,0
|
|
20230818,180200,326979030,9950,9950,9950,9950,0
|
|
20230818,180100,326979030,9950,9950,9950,9950,0
|
|
20230818,180000,326979030,9950,9950,9950,9950,0
|
|
20230818,175900,326979030,9950,9950,9950,9950,0
|
|
20230818,175800,326979030,9950,9950,9950,9950,0
|
|
20230818,175700,326979030,9950,9950,9950,9950,0
|
|
20230818,175600,326979030,9950,9950,9950,9950,0
|
|
20230818,175500,326979030,9950,9950,9950,9950,0
|
|
20230818,175400,326979030,9950,9950,9950,9950,0
|
|
20230818,175300,326979030,9950,9950,9950,9950,0
|
|
20230818,175200,326979030,9950,9950,9950,9950,0
|
|
20230818,175100,326979030,9950,9950,9950,9950,0
|
|
20230818,175000,326979030,9950,9950,9950,9950,0
|
|
20230818,174900,326979030,9950,9950,9950,9950,0
|
|
20230818,174800,326979030,9950,9950,9950,9950,0
|
|
20230818,174700,326979030,9950,9950,9950,9950,0
|
|
20230818,174600,326979030,9950,9950,9950,9950,0
|
|
20230818,174500,326979030,9950,9950,9950,9950,0
|
|
20230818,174400,326979030,9950,9950,9950,9950,0
|
|
20230818,174300,326979030,9950,9950,9950,9950,0
|
|
20230818,174200,326979030,9950,9950,9950,9950,0
|
|
20230818,174100,326979030,9950,9950,9950,9950,0
|
|
20230818,174000,326979030,9950,9950,9950,9950,0
|
|
20230818,173900,326979030,9950,9950,9950,9950,0
|
|
20230818,173800,326979030,9950,9950,9950,9950,0
|
|
20230818,173700,326979030,9950,9950,9950,9950,0
|
|
20230818,173600,326979030,9950,9950,9950,9950,0
|
|
20230818,173500,326979030,9950,9950,9950,9950,1493
|
|
20230818,173400,326979030,9950,9950,9950,9950,0
|
|
20230818,173300,326979030,9950,9950,9950,9950,0
|
|
20230818,173200,326979030,9950,9950,9950,9950,0
|
|
20230818,173100,326979030,9950,9950,9950,9950,0
|
|
20230818,173000,326979030,9950,9950,9950,9950,0
|
|
20230818,172900,326979030,9950,9950,9950,9950,0
|
|
20230818,172800,326979030,9950,9950,9950,9950,0
|
|
20230818,172700,326979030,9950,9950,9950,9950,0
|
|
20230818,172600,326979030,9950,9950,9950,9950,0
|
|
20230818,172500,326979030,9950,9950,9950,9950,0
|
|
20230818,172400,326979030,9950,9950,9950,9950,0
|
|
20230818,172300,326979030,9950,9950,9950,9950,0
|
|
20230818,172200,326979030,9950,9950,9950,9950,0
|
|
20230818,172100,326979030,9950,9950,9950,9950,0
|
|
20230818,172000,326979030,9950,9950,9950,9950,0
|
|
20230818,171900,326979030,9950,9950,9950,9950,0
|
|
20230818,171800,326979030,9950,9950,9950,9950,0
|
|
20230818,171700,326979030,9950,9950,9950,9950,0
|
|
20230818,171600,326979030,9950,9950,9950,9950,0
|
|
20230818,171500,326979030,9950,9950,9950,9950,0
|
|
20230818,171400,326979030,9950,9950,9950,9950,0
|
|
20230818,171300,326979030,9950,9950,9950,9950,0
|
|
20230818,171200,326979030,9950,9950,9950,9950,0
|
|
20230818,171100,326979030,9950,9950,9950,9950,0
|
|
20230818,171000,326979030,9950,9950,9950,9950,0
|
|
20230818,170900,326979030,9950,9950,9950,9950,0
|
|
20230818,170800,326979030,9950,9950,9950,9950,0
|
|
20230818,170700,326979030,9950,9950,9950,9950,0
|
|
20230818,170600,326979030,9950,9950,9950,9950,0
|
|
20230818,170500,326979030,9950,9950,9950,9950,1493
|
|
20230818,170400,326979030,9950,9950,9950,9950,0
|
|
20230818,170300,326979030,9950,9950,9950,9950,0
|
|
20230818,170200,326979030,9950,9950,9950,9950,0
|
|
20230818,170100,326979030,9950,9950,9950,9950,0
|
|
20230818,170000,326979030,9950,9950,9950,9950,0
|
|
20230818,165900,326979030,9950,9950,9950,9950,0
|
|
20230818,165800,326979030,9950,9950,9950,9950,0
|
|
20230818,165700,326979030,9950,9950,9950,9950,0
|
|
20230818,165600,326979030,9950,9950,9950,9950,0
|
|
20230818,165500,326979030,9950,9950,9950,9950,0
|
|
20230818,165400,326979030,9950,9950,9950,9950,0
|
|
20230818,165300,326979030,9950,9950,9950,9950,0
|
|
20230818,165200,326979030,9950,9950,9950,9950,0
|
|
20230818,165100,326979030,9950,9950,9950,9950,0
|
|
20230818,165000,326979030,9950,9950,9950,9950,0
|
|
20230818,164900,326979030,9950,9950,9950,9950,0
|
|
20230818,164800,326979030,9950,9950,9950,9950,0
|
|
20230818,164700,326979030,9950,9950,9950,9950,0
|
|
20230818,164600,326979030,9950,9950,9950,9950,0
|
|
20230818,164500,326979030,9950,9950,9950,9950,0
|
|
20230818,164400,326979030,9950,9950,9950,9950,0
|
|
20230818,164300,326979030,9950,9950,9950,9950,0
|
|
20230818,164200,326979030,9950,9950,9950,9950,0
|
|
20230818,164100,326979030,9950,9950,9950,9950,0
|
|
20230818,164000,326979030,9950,9950,9950,9950,0
|
|
20230818,163900,326979030,9950,9950,9950,9950,0
|
|
20230818,163800,326979030,9950,9950,9950,9950,0
|
|
20230818,163700,326979030,9950,9950,9950,9950,0
|
|
20230818,163600,326979030,9950,9950,9950,9950,0
|
|
20230818,163500,326979030,9950,9950,9950,9950,1493
|
|
20230818,163400,326979030,9950,9950,9950,9950,0
|
|
20230818,163300,326979030,9950,9950,9950,9950,0
|
|
20230818,163200,326979030,9950,9950,9950,9950,0
|
|
20230818,163100,326979030,9950,9950,9950,9950,0
|
|
20230818,163000,326979030,9950,9950,9950,9950,0
|
|
20230818,162900,326979030,9950,9950,9950,9950,0
|
|
20230818,162800,326979030,9950,9950,9950,9950,0
|
|
20230818,162700,326979030,9950,9950,9950,9950,0
|
|
20230818,162600,326979030,9950,9950,9950,9950,0
|
|
20230818,162500,326979030,9950,9950,9950,9950,0
|
|
20230818,162400,326979030,9950,9950,9950,9950,0
|
|
20230818,162300,326979030,9950,9950,9950,9950,0
|
|
20230818,162200,326979030,9950,9950,9950,9950,0
|
|
20230818,162100,326979030,9950,9950,9950,9950,0
|
|
20230818,162000,326979030,9950,9950,9950,9950,0
|
|
20230818,161900,326979030,9950,9950,9950,9950,0
|
|
20230818,161800,326979030,9950,9950,9950,9950,0
|
|
20230818,161700,326979030,9950,9950,9950,9950,0
|
|
20230818,161600,326979030,9950,9950,9950,9950,0
|
|
20230818,161500,326979030,9950,9950,9950,9950,0
|
|
20230818,161400,326979030,9950,9950,9950,9950,0
|
|
20230818,161300,326979030,9950,9950,9950,9950,0
|
|
20230818,161200,326979030,9950,9950,9950,9950,0
|
|
20230818,161100,326979030,9950,9950,9950,9950,0
|
|
20230818,161000,326979030,9950,9950,9950,9950,0
|
|
20230818,160900,326979030,9950,9950,9950,9950,0
|
|
20230818,160800,326979030,9950,9950,9950,9950,0
|
|
20230818,160700,326979030,9950,9950,9950,9950,0
|
|
20230818,160600,326979030,9950,9950,9950,9950,0
|
|
20230818,160500,326979030,9950,9950,9950,9950,1493
|
|
20230818,160400,326979030,9950,9950,9950,9950,0
|
|
20230818,160300,326979030,9950,9950,9950,9950,0
|
|
20230818,160200,326979030,9950,9950,9950,9950,0
|
|
20230818,160100,326979030,9950,9950,9950,9950,0
|
|
20230818,160000,326979030,9950,9950,9950,9950,0
|
|
20230818,155900,326979030,9950,9950,9950,9950,0
|
|
20230818,155800,326979030,9950,9950,9950,9950,0
|
|
20230818,155700,326979030,9950,9950,9950,9950,0
|
|
20230818,155600,326979030,9950,9950,9950,9950,0
|
|
20230818,155500,326979030,9950,9950,9950,9950,0
|
|
20230818,155400,326979030,9950,9950,9950,9950,0
|
|
20230818,155300,326979030,9950,9950,9950,9950,0
|
|
20230818,155200,326979030,9950,9950,9950,9950,0
|
|
20230818,155100,326979030,9950,9950,9950,9950,0
|
|
20230818,155000,326979030,9950,9950,9950,9950,0
|
|
20230818,154900,326979030,9950,9950,9950,9950,0
|
|
20230818,154800,326979030,9950,9950,9950,9950,0
|
|
20230818,154700,326979030,9950,9950,9950,9950,0
|
|
20230818,154600,326979030,9950,9950,9950,9950,0
|
|
20230818,154500,326979030,9950,9950,9950,9950,0
|
|
20230818,154400,326979030,9950,9950,9950,9950,0
|
|
20230818,154300,326979030,9950,9950,9950,9950,0
|
|
20230818,154200,326979030,9950,9950,9950,9950,0
|
|
20230818,154100,326979030,9950,9950,9950,9950,0
|
|
20230818,154000,326979030,9950,9950,9950,9950,0
|
|
20230818,153900,326979030,9950,9950,9950,9950,0
|
|
20230818,153800,326979030,9950,9950,9950,9950,0
|
|
20230818,153700,326979030,9950,9950,9950,9950,0
|
|
20230818,153600,326979030,9950,9950,9950,9950,0
|
|
20230818,153500,326979030,9950,9950,9950,9950,1493
|
|
20230818,153400,326979030,9950,9950,9950,9950,0
|
|
20230818,153300,326979030,9950,9950,9950,9950,0
|
|
20230818,153200,326979030,9950,9950,9950,9950,0
|
|
20230818,153100,326979030,9950,9950,9950,9950,0
|
|
20230818,153000,326979030,9950,9950,9950,9950,1493
|
|
20230818,152900,312123680,9980,9980,9980,9980,0
|
|
20230818,152800,312123680,9980,9980,9980,9980,0
|
|
20230818,152700,312123680,9980,9980,9980,9980,0
|
|
20230818,152600,312123680,9980,9980,9980,9980,0
|
|
20230818,152500,312123680,9980,9980,9980,9980,0
|
|
20230818,152400,312123680,9980,9980,9980,9980,0
|
|
20230818,152300,312123680,9980,9980,9980,9980,0
|
|
20230818,152200,312123680,9980,9980,9980,9980,0
|
|
20230818,152100,312123680,9980,9980,9980,9980,0
|
|
20230818,152000,312123680,9980,9980,9980,9980,0
|
|
20230818,151900,312123680,9980,9950,9980,9940,955
|
|
20230818,151800,302614170,9950,9950,9950,9950,580
|
|
20230818,151700,296843170,9950,9940,9950,9940,58
|
|
20230818,151600,296266080,9920,9930,9950,9920,415
|
|
20230818,151500,292139380,9900,9870,9900,9870,179
|
|
20230818,151400,290370000,9870,9870,9870,9870,0
|
|
20230818,151300,290370000,9870,9840,9870,9840,895
|
|
20230818,151200,281552760,9830,9810,9830,9810,532
|
|
20230818,151100,276329310,9800,9800,9800,9800,0
|
|
20230818,151000,276329310,9800,9810,9810,9800,100
|
|
20230818,150900,275349120,9800,9800,9800,9800,0
|
|
20230818,150800,275349120,9800,9810,9810,9800,200
|
|
20230818,150700,273388760,9810,9800,9810,9800,333
|
|
20230818,150600,270123330,9800,9810,9810,9800,173
|
|
20230818,150500,268426210,9810,9810,9810,9810,0
|
|
20230818,150400,268426210,9810,9810,9810,9810,266
|
|
20230818,150300,265816750,9820,9820,9820,9820,15
|
|
20230818,150200,265669450,9820,9820,9820,9820,0
|
|
20230818,150100,265669450,9820,9820,9820,9820,0
|
|
20230818,150000,265669450,9820,9820,9820,9820,204
|
|
20230818,145900,263666170,9800,9820,9820,9800,471
|
|
20230818,145800,259049110,9810,9810,9810,9810,0
|
|
20230818,145700,259049110,9810,9810,9810,9810,17
|
|
20230818,145600,258882340,9810,9810,9810,9810,33
|
|
20230818,145500,258558610,9820,9810,9820,9810,2
|
|
20230818,145400,258538980,9810,9810,9810,9810,0
|
|
20230818,145300,258538980,9810,9810,9810,9810,0
|
|
20230818,145200,258538980,9810,9810,9810,9810,0
|
|
20230818,145100,258538980,9810,9810,9810,9810,0
|
|
20230818,145000,258538980,9810,9810,9810,9810,40
|
|
20230818,144900,258146580,9820,9820,9820,9820,6
|
|
20230818,144800,258087660,9820,9820,9820,9820,0
|
|
20230818,144700,258087660,9820,9820,9820,9820,0
|
|
20230818,144600,258087660,9820,9820,9820,9820,21
|
|
20230818,144500,257881440,9810,9810,9810,9810,0
|
|
20230818,144400,257881440,9810,9810,9810,9810,0
|
|
20230818,144300,257881440,9810,9810,9810,9810,429
|
|
20230818,144200,253672950,9810,9810,9810,9810,1
|
|
20230818,144100,253663140,9800,9800,9800,9800,0
|
|
20230818,144000,253663140,9800,9800,9800,9800,0
|
|
20230818,143900,253663140,9800,9800,9800,9800,0
|
|
20230818,143800,253663140,9800,9800,9800,9800,0
|
|
20230818,143700,253663140,9800,9800,9800,9800,0
|
|
20230818,143600,253663140,9800,9800,9800,9800,0
|
|
20230818,143500,253663140,9800,9800,9800,9800,0
|
|
20230818,143400,253663140,9800,9800,9800,9800,11
|
|
20230818,143300,253555340,9800,9800,9800,9800,28
|
|
20230818,143200,253280940,9800,9800,9800,9800,1
|
|
20230818,143100,253271140,9800,9800,9800,9800,1
|
|
20230818,143000,253261340,9800,9810,9810,9800,6
|
|
20230818,142900,253202530,9800,9800,9800,9800,42
|
|
20230818,142800,252790930,9800,9800,9800,9800,0
|
|
20230818,142700,252790930,9800,9800,9800,9800,0
|
|
20230818,142600,252790930,9800,9800,9800,9800,0
|
|
20230818,142500,252790930,9800,9800,9800,9800,0
|
|
20230818,142400,252790930,9800,9800,9800,9800,0
|
|
20230818,142300,252790930,9800,9800,9800,9800,254
|
|
20230818,142200,250301730,9800,9800,9800,9800,0
|
|
20230818,142100,250301730,9800,9800,9800,9800,106
|
|
20230818,142000,249262930,9800,9800,9800,9800,0
|
|
20230818,141900,249262930,9800,9800,9800,9800,0
|
|
20230818,141800,249262930,9800,9800,9800,9800,419
|
|
20230818,141700,245156730,9800,9800,9800,9800,0
|
|
20230818,141600,245156730,9800,9800,9800,9800,3
|
|
20230818,141500,245127330,9800,9800,9800,9800,0
|
|
20230818,141400,245127330,9800,9800,9800,9800,0
|
|
20230818,141300,245127330,9800,9800,9800,9800,1
|
|
20230818,141200,245117530,9790,9790,9790,9790,291
|
|
20230818,141100,242268640,9790,9790,9790,9790,0
|
|
20230818,141000,242268640,9790,9790,9790,9790,10
|
|
20230818,140900,242170740,9790,9790,9790,9790,155
|
|
20230818,140800,240653290,9790,9790,9790,9790,26
|
|
20230818,140700,240398750,9800,9800,9800,9800,0
|
|
20230818,140600,240398750,9800,9800,9800,9800,5
|
|
20230818,140500,240349750,9800,9800,9800,9800,0
|
|
20230818,140400,240349750,9800,9800,9800,9800,0
|
|
20230818,140300,240349750,9800,9800,9800,9800,0
|
|
20230818,140200,240349750,9800,9800,9800,9800,2
|
|
20230818,140100,240330150,9790,9790,9790,9790,42
|
|
20230818,140000,239918970,9800,9800,9800,9800,1
|
|
20230818,135900,239909170,9800,9790,9800,9780,471
|
|
20230818,135800,235296540,9800,9800,9800,9800,1
|
|
20230818,135700,235286740,9790,9790,9790,9790,5
|
|
20230818,135600,235237790,9790,9790,9790,9790,0
|
|
20230818,135500,235237790,9790,9790,9790,9790,0
|
|
20230818,135400,235237790,9790,9790,9790,9790,45
|
|
20230818,135300,234797240,9790,9790,9790,9790,0
|
|
20230818,135200,234797240,9790,9790,9790,9790,0
|
|
20230818,135100,234797240,9790,9790,9790,9790,4
|
|
20230818,135000,234758080,9790,9790,9790,9790,95
|
|
20230818,134900,233828030,9790,9790,9790,9790,1
|
|
20230818,134800,233818240,9790,9790,9790,9790,301
|
|
20230818,134700,230871450,9800,9800,9800,9800,11
|
|
20230818,134600,230763650,9810,9810,9810,9810,1
|
|
20230818,134500,230753840,9820,9820,9820,9820,0
|
|
20230818,134400,230753840,9820,9820,9820,9820,0
|
|
20230818,134300,230753840,9820,9820,9820,9820,1
|
|
20230818,134200,230744020,9820,9790,9820,9790,5
|
|
20230818,134100,230695040,9820,9820,9820,9820,0
|
|
20230818,134000,230695040,9820,9820,9820,9820,1
|
|
20230818,133900,230685220,9790,9790,9790,9790,0
|
|
20230818,133800,230685220,9790,9790,9790,9790,0
|
|
20230818,133700,230685220,9790,9790,9790,9790,260
|
|
20230818,133600,228139820,9790,9790,9790,9790,61
|
|
20230818,133500,227542630,9790,9810,9810,9780,374
|
|
20230818,133400,223880590,9830,9820,9830,9820,41
|
|
20230818,133300,223477960,9830,9830,9830,9830,0
|
|
20230818,133200,223477960,9830,9830,9830,9830,0
|
|
20230818,133100,223477960,9830,9830,9830,9830,1
|
|
20230818,133000,223468130,9810,9810,9810,9810,0
|
|
20230818,132900,223468130,9810,9810,9810,9810,1
|
|
20230818,132800,223458320,9810,9810,9810,9810,50
|
|
20230818,132700,222967820,9810,9810,9810,9810,200
|
|
20230818,132600,221005820,9810,9810,9810,9810,0
|
|
20230818,132500,221005820,9810,9810,9810,9810,0
|
|
20230818,132400,221005820,9810,9810,9810,9810,1
|
|
20230818,132300,220996010,9790,9790,9790,9790,0
|
|
20230818,132200,220996010,9790,9790,9790,9790,0
|
|
20230818,132100,220996010,9790,9790,9790,9790,18
|
|
20230818,132000,220819790,9790,9800,9800,9790,52
|
|
20230818,131900,220310690,9800,9800,9800,9800,218
|
|
20230818,131800,218174290,9800,9800,9800,9800,769
|
|
20230818,131700,210638090,9810,9840,9840,9810,1188
|
|
20230818,131600,198983640,9820,9820,9820,9820,0
|
|
20230818,131500,198983640,9820,9820,9840,9820,9
|
|
20230818,131400,198895180,9840,9840,9840,9840,0
|
|
20230818,131300,198895180,9840,9840,9840,9840,0
|
|
20230818,131200,198895180,9840,9840,9840,9840,0
|
|
20230818,131100,198895180,9840,9840,9840,9840,0
|
|
20230818,131000,198895180,9840,9840,9840,9840,50
|
|
20230818,130900,198403180,9840,9840,9840,9840,1
|
|
20230818,130800,198393340,9820,9820,9820,9820,69
|
|
20230818,130700,197715760,9830,9830,9830,9830,0
|
|
20230818,130600,197715760,9830,9830,9830,9830,10
|
|
20230818,130500,197617460,9830,9830,9830,9830,0
|
|
20230818,130400,197617460,9830,9820,9830,9820,95
|
|
20230818,130300,196683830,9820,9820,9820,9820,68
|
|
20230818,130200,196016070,9820,9820,9820,9820,0
|
|
20230818,130100,196016070,9820,9820,9820,9820,0
|
|
20230818,130000,196016070,9820,9820,9820,9820,0
|
|
20230818,125900,196016070,9820,9820,9820,9820,0
|
|
20230818,125800,196016070,9820,9820,9820,9820,84
|
|
20230818,125700,195191190,9830,9820,9830,9820,151
|
|
20230818,125600,193708360,9820,9820,9820,9820,0
|
|
20230818,125500,193708360,9820,9820,9820,9820,104
|
|
20230818,125400,192687080,9820,9820,9820,9820,980
|
|
20230818,125300,183063480,9830,9830,9830,9830,0
|
|
20230818,125200,183063480,9830,9830,9830,9830,0
|
|
20230818,125100,183063480,9830,9830,9830,9830,0
|
|
20230818,125000,183063480,9830,9830,9830,9830,20
|
|
20230818,124900,182866880,9820,9820,9820,9820,0
|
|
20230818,124800,182866880,9820,9820,9820,9820,0
|
|
20230818,124700,182866880,9820,9820,9820,9820,0
|
|
20230818,124600,182866880,9820,9820,9820,9820,0
|
|
20230818,124500,182866880,9820,9820,9820,9820,1
|
|
20230818,124400,182857060,9820,9820,9820,9820,0
|
|
20230818,124300,182857060,9820,9820,9820,9820,0
|
|
20230818,124200,182857060,9820,9820,9820,9820,0
|
|
20230818,124100,182857060,9820,9830,9840,9820,280
|
|
20230818,124000,180107110,9830,9830,9830,9830,95
|
|
20230818,123900,179173260,9820,9830,9830,9820,570
|
|
20230818,123800,173573860,9850,9850,9850,9850,0
|
|
20230818,123700,173573860,9850,9850,9850,9850,11
|
|
20230818,123600,173465510,9860,9860,9860,9860,0
|
|
20230818,123500,173465510,9860,9860,9860,9860,10
|
|
20230818,123400,173366910,9860,9860,9860,9860,0
|
|
20230818,123300,173366910,9860,9860,9860,9860,0
|
|
20230818,123200,173366910,9860,9860,9860,9860,1
|
|
20230818,123100,173357050,9860,9860,9860,9860,1
|
|
20230818,123000,173347190,9860,9860,9860,9860,7
|
|
20230818,122900,173278170,9860,9860,9860,9860,0
|
|
20230818,122800,173278170,9860,9860,9860,9860,300
|
|
20230818,122700,170320170,9810,9810,9820,9810,146
|
|
20230818,122600,168886900,9810,9820,9820,9810,75
|
|
20230818,122500,168150950,9810,9810,9810,9810,0
|
|
20230818,122400,168150950,9810,9860,9860,9810,1840
|
|
20230818,122300,150077000,9860,9860,9860,9860,6
|
|
20230818,122200,150017840,9860,9860,9860,9860,0
|
|
20230818,122100,150017840,9860,9860,9860,9860,0
|
|
20230818,122000,150017840,9860,9860,9860,9860,0
|
|
20230818,121900,150017840,9860,9860,9860,9860,0
|
|
20230818,121800,150017840,9860,9860,9860,9860,0
|
|
20230818,121700,150017840,9860,9860,9860,9860,0
|
|
20230818,121600,150017840,9860,9860,9860,9860,38
|
|
20230818,121500,149643160,9860,9860,9860,9860,0
|
|
20230818,121400,149643160,9860,9860,9860,9860,0
|
|
20230818,121300,149643160,9860,9860,9860,9860,18
|
|
20230818,121200,149465680,9860,9860,9860,9860,100
|
|
20230818,121100,148479680,9860,9860,9860,9860,0
|
|
20230818,121000,148479680,9860,9860,9860,9860,0
|
|
20230818,120900,148479680,9860,9860,9860,9860,0
|
|
20230818,120800,148479680,9860,9860,9860,9860,1
|
|
20230818,120700,148469820,9860,9860,9860,9860,9
|
|
20230818,120600,148381080,9860,9860,9860,9860,0
|
|
20230818,120500,148381080,9860,9860,9860,9860,0
|
|
20230818,120400,148381080,9860,9860,9860,9860,0
|
|
20230818,120300,148381080,9860,9860,9860,9860,0
|
|
20230818,120200,148381080,9860,9860,9860,9860,0
|
|
20230818,120100,148381080,9860,9860,9860,9860,14
|
|
20230818,120000,148243040,9860,9860,9860,9860,0
|
|
20230818,115900,148243040,9860,9860,9860,9860,1
|
|
20230818,115800,148233180,9850,9850,9850,9850,0
|
|
20230818,115700,148233180,9850,9850,9850,9850,0
|
|
20230818,115600,148233180,9850,9850,9850,9850,0
|
|
20230818,115500,148233180,9850,9850,9850,9850,1
|
|
20230818,115400,148223330,9840,9840,9840,9840,0
|
|
20230818,115300,148223330,9840,9840,9840,9840,0
|
|
20230818,115200,148223330,9840,9840,9840,9840,0
|
|
20230818,115100,148223330,9840,9840,9840,9840,0
|
|
20230818,115000,148223330,9840,9840,9840,9840,0
|
|
20230818,114900,148223330,9840,9840,9840,9840,0
|
|
20230818,114800,148223330,9840,9870,9870,9840,5
|
|
20230818,114700,148174060,9870,9870,9870,9870,0
|
|
20230818,114600,148174060,9870,9870,9870,9870,0
|
|
20230818,114500,148174060,9870,9870,9870,9870,93
|
|
20230818,114400,147256150,9870,9870,9870,9870,0
|
|
20230818,114300,147256150,9870,9870,9870,9870,0
|
|
20230818,114200,147256150,9870,9870,9870,9870,1
|
|
20230818,114100,147246280,9870,9870,9870,9870,5
|
|
20230818,114000,147196930,9870,9870,9870,9870,41
|
|
20230818,113900,146792260,9870,9870,9870,9870,96
|
|
20230818,113800,145844740,9880,9880,9880,9880,1
|
|
20230818,113700,145834860,9870,9880,9880,9870,100
|
|
20230818,113600,144846910,9870,9870,9870,9870,0
|
|
20230818,113500,144846910,9870,9870,9870,9870,98
|
|
20230818,113400,143879650,9860,9850,9860,9830,108
|
|
20230818,113300,142817610,9870,9870,9870,9870,0
|
|
20230818,113200,142817610,9870,9870,9870,9870,5
|
|
20230818,113100,142768260,9870,9870,9870,9870,50
|
|
20230818,113000,142274760,9870,9870,9870,9870,47
|
|
20230818,112900,141810870,9870,9870,9870,9870,0
|
|
20230818,112800,141810870,9870,9870,9870,9870,100
|
|
20230818,112700,140823870,9850,9850,9850,9850,1
|
|
20230818,112600,140814020,9850,9850,9850,9850,0
|
|
20230818,112500,140814020,9850,9850,9850,9850,0
|
|
20230818,112400,140814020,9850,9850,9850,9850,0
|
|
20230818,112300,140814020,9850,9850,9850,9850,0
|
|
20230818,112200,140814020,9850,9850,9850,9850,1
|
|
20230818,112100,140804170,9850,9850,9850,9850,0
|
|
20230818,112000,140804170,9850,9850,9850,9850,0
|
|
20230818,111900,140804170,9850,9850,9850,9850,0
|
|
20230818,111800,140804170,9850,9850,9850,9850,0
|
|
20230818,111700,140804170,9850,9850,9850,9850,0
|
|
20230818,111600,140804170,9850,9840,9850,9840,226
|
|
20230818,111500,138578090,9810,9810,9810,9810,0
|
|
20230818,111400,138578090,9810,9810,9810,9810,0
|
|
20230818,111300,138578090,9810,9810,9810,9810,0
|
|
20230818,111200,138578090,9810,9810,9810,9810,0
|
|
20230818,111100,138578090,9810,9810,9810,9810,0
|
|
20230818,111000,138578090,9810,9830,9830,9810,10
|
|
20230818,110900,138479890,9810,9810,9810,9810,0
|
|
20230818,110800,138479890,9810,9810,9810,9810,0
|
|
20230818,110700,138479890,9810,9810,9820,9810,40
|
|
20230818,110600,138087410,9840,9820,9840,9820,153
|
|
20230818,110500,136584190,9820,9820,9820,9820,25
|
|
20230818,110400,136338690,9820,9820,9820,9820,0
|
|
20230818,110300,136338690,9820,9820,9820,9820,0
|
|
20230818,110200,136338690,9820,9820,9820,9820,0
|
|
20230818,110100,136338690,9820,9820,9820,9820,0
|
|
20230818,110000,136338690,9820,9820,9820,9820,0
|
|
20230818,105900,136338690,9820,9820,9820,9820,0
|
|
20230818,105800,136338690,9820,9820,9820,9820,0
|
|
20230818,105700,136338690,9820,9820,9820,9820,0
|
|
20230818,105600,136338690,9820,9820,9820,9820,0
|
|
20230818,105500,136338690,9820,9820,9820,9820,1
|
|
20230818,105400,136328870,9810,9810,9810,9810,0
|
|
20230818,105300,136328870,9810,9810,9810,9810,30
|
|
20230818,105200,136034570,9800,9800,9800,9800,0
|
|
20230818,105100,136034570,9800,9800,9800,9800,0
|
|
20230818,105000,136034570,9800,9810,9810,9800,30
|
|
20230818,104900,135740290,9810,9810,9810,9810,1
|
|
20230818,104800,135730480,9810,9810,9810,9810,0
|
|
20230818,104700,135730480,9810,9810,9810,9810,49
|
|
20230818,104600,135249790,9810,9810,9810,9810,0
|
|
20230818,104500,135249790,9810,9810,9810,9810,5
|
|
20230818,104400,135200740,9810,9840,9840,9810,26
|
|
20230818,104300,134945380,9840,9840,9840,9840,0
|
|
20230818,104200,134945380,9840,9840,9840,9840,0
|
|
20230818,104100,134945380,9840,9840,9840,9840,1
|
|
20230818,104000,134935540,9840,9840,9840,9840,0
|
|
20230818,103900,134935540,9840,9840,9840,9840,0
|
|
20230818,103800,134935540,9840,9840,9840,9840,12
|
|
20230818,103700,134817460,9840,9830,9840,9800,210
|
|
20230818,103600,132755750,9830,9830,9830,9830,0
|
|
20230818,103500,132755750,9830,9830,9830,9830,0
|
|
20230818,103400,132755750,9830,9830,9830,9830,1
|
|
20230818,103300,132745920,9830,9830,9830,9830,5
|
|
20230818,103200,132696770,9800,9800,9800,9800,0
|
|
20230818,103100,132696770,9800,9820,9820,9800,200
|
|
20230818,103000,130736140,9830,9830,9830,9830,0
|
|
20230818,102900,130736140,9830,9830,9830,9830,0
|
|
20230818,102800,130736140,9830,9830,9830,9830,0
|
|
20230818,102700,130736140,9830,9830,9830,9830,0
|
|
20230818,102600,130736140,9830,9830,9830,9830,41
|
|
20230818,102500,130333110,9830,9830,9830,9830,0
|
|
20230818,102400,130333110,9830,9830,9830,9830,0
|
|
20230818,102300,130333110,9830,9830,9830,9830,0
|
|
20230818,102200,130333110,9830,9830,9830,9830,0
|
|
20230818,102100,130333110,9830,9800,9830,9800,570
|
|
20230818,102000,124732920,9800,9800,9800,9800,406
|
|
20230818,101900,120754120,9820,9820,9820,9820,0
|
|
20230818,101800,120754120,9820,9820,9820,9820,0
|
|
20230818,101700,120754120,9820,9820,9820,9820,0
|
|
20230818,101600,120754120,9820,9820,9820,9820,1
|
|
20230818,101500,120744300,9800,9800,9800,9800,5
|
|
20230818,101400,120695300,9800,9800,9800,9800,9
|
|
20230818,101300,120607100,9800,9800,9800,9800,0
|
|
20230818,101200,120607100,9800,9800,9800,9800,0
|
|
20230818,101100,120607100,9800,9800,9800,9800,104
|
|
20230818,101000,119587900,9810,9810,9810,9810,0
|
|
20230818,100900,119587900,9810,9810,9810,9810,80
|
|
20230818,100800,118803100,9810,9810,9810,9810,0
|
|
20230818,100700,118803100,9810,9810,9810,9810,11
|
|
20230818,100600,118695190,9810,9810,9810,9810,3
|
|
20230818,100500,118665760,9800,9800,9800,9800,0
|
|
20230818,100400,118665760,9800,9780,9800,9780,1161
|
|
20230818,100300,107309180,9790,9800,9800,9790,577
|
|
20230818,100200,101659640,9790,9790,9790,9790,7
|
|
20230818,100100,101591110,9800,9810,9810,9800,306
|
|
20230818,100000,98589650,9810,9810,9810,9810,0
|
|
20230818,095900,98589650,9810,9810,9810,9810,0
|
|
20230818,095800,98589650,9810,9810,9810,9810,0
|
|
20230818,095700,98589650,9810,9810,9810,9810,0
|
|
20230818,095600,98589650,9810,9810,9810,9810,0
|
|
20230818,095500,98589650,9810,9810,9810,9810,0
|
|
20230818,095400,98589650,9810,9810,9810,9810,5
|
|
20230818,095300,98540600,9810,9800,9810,9800,7
|
|
20230818,095200,98471950,9800,9800,9800,9800,113
|
|
20230818,095100,97364550,9800,9800,9800,9800,2
|
|
20230818,095000,97344950,9800,9800,9800,9800,5
|
|
20230818,094900,97295950,9800,9810,9810,9800,18
|
|
20230818,094800,97119490,9810,9810,9810,9810,7
|
|
20230818,094700,97050820,9800,9800,9800,9800,0
|
|
20230818,094600,97050820,9800,9800,9800,9800,4
|
|
20230818,094500,97011620,9800,9800,9800,9800,47
|
|
20230818,094400,96551020,9800,9800,9800,9800,2
|
|
20230818,094300,96531420,9800,9800,9800,9800,0
|
|
20230818,094200,96531420,9800,9780,9800,9780,59
|
|
20230818,094100,95953600,9760,9780,9780,9760,30
|
|
20230818,094000,95660470,9780,9780,9780,9780,82
|
|
20230818,093900,94858510,9780,9780,9780,9780,10
|
|
20230818,093800,94760710,9780,9780,9780,9780,20
|
|
20230818,093700,94565110,9790,9780,9790,9780,234
|
|
20230818,093600,92275130,9760,9760,9760,9760,11
|
|
20230818,093500,92167770,9760,9770,9770,9760,715
|
|
20230818,093400,85184860,9770,9790,9790,9770,276
|
|
20230818,093300,82488160,9770,9770,9770,9770,0
|
|
20230818,093200,82488160,9770,9770,9770,9770,0
|
|
20230818,093100,82488160,9770,9770,9770,9770,0
|
|
20230818,093000,82488160,9770,9770,9770,9770,7
|
|
20230818,092900,82419770,9790,9790,9800,9790,268
|
|
20230818,092800,79793890,9790,9790,9790,9790,0
|
|
20230818,092700,79793890,9790,9790,9790,9790,0
|
|
20230818,092600,79793890,9790,9790,9790,9790,11
|
|
20230818,092500,79686200,9790,9790,9790,9790,3
|
|
20230818,092400,79656830,9800,9800,9800,9800,0
|
|
20230818,092300,79656830,9800,9790,9800,9790,7
|
|
20230818,092200,79588280,9810,9810,9810,9810,1
|
|
20230818,092100,79578470,9750,9750,9750,9750,1
|
|
20230818,092000,79568720,9740,9750,9840,9740,188
|
|
20230818,091900,77734420,9840,9780,9840,9740,1699
|
|
20230818,091800,61162380,9780,9780,9780,9780,0
|
|
20230818,091700,61162380,9780,9780,9780,9780,100
|
|
20230818,091600,60184380,9760,9760,9760,9760,0
|
|
20230818,091500,60184380,9760,9750,9810,9750,660
|
|
20230818,091400,53722930,9750,9790,9790,9750,1022
|
|
20230818,091300,43744980,9770,9770,9770,9770,341
|
|
20230818,091200,40413410,9770,9770,9770,9770,247
|
|
20230818,091100,38000220,9770,9780,9780,9770,384
|
|
20230818,091000,34247540,9780,9780,9780,9780,4
|
|
20230818,090900,34208420,9770,9770,9770,9770,0
|
|
20230818,090800,34208420,9770,9770,9770,9770,0
|
|
20230818,090700,34208420,9770,9800,9800,9770,1389
|
|
20230818,090600,20627890,9800,9800,9800,9770,395
|
|
20230818,090500,16765130,9810,9810,9810,9810,85
|
|
20230818,090400,15931280,9800,9800,9800,9800,10
|
|
20230818,090300,15833280,9810,9820,9820,9810,119
|
|
20230818,090200,14665110,9820,9850,9850,9770,583
|
|
20230818,090100,8926170,9850,9850,9850,9850,2
|
|
20230818,090000,8906470,9770,9760,9780,9760,912
|