578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183500,356193420,9940,9940,9940,9940,773
|
|
20230823,183400,356193420,9940,9940,9940,9940,0
|
|
20230823,183300,356193420,9940,9940,9940,9940,0
|
|
20230823,183200,356193420,9940,9940,9940,9940,0
|
|
20230823,183100,356193420,9940,9940,9940,9940,0
|
|
20230823,183000,356193420,9940,9940,9940,9940,0
|
|
20230823,182900,356193420,9940,9940,9940,9940,0
|
|
20230823,182800,356193420,9940,9940,9940,9940,0
|
|
20230823,182700,356193420,9940,9940,9940,9940,0
|
|
20230823,182600,356193420,9940,9940,9940,9940,0
|
|
20230823,182500,356193420,9940,9940,9940,9940,0
|
|
20230823,182400,356193420,9940,9940,9940,9940,0
|
|
20230823,182300,356193420,9940,9940,9940,9940,0
|
|
20230823,182200,356193420,9940,9940,9940,9940,0
|
|
20230823,182100,356193420,9940,9940,9940,9940,0
|
|
20230823,182000,356193420,9940,9940,9940,9940,0
|
|
20230823,181900,356193420,9940,9940,9940,9940,0
|
|
20230823,181800,356193420,9940,9940,9940,9940,0
|
|
20230823,181700,356193420,9940,9940,9940,9940,0
|
|
20230823,181600,356193420,9940,9940,9940,9940,0
|
|
20230823,181500,356193420,9940,9940,9940,9940,0
|
|
20230823,181400,356193420,9940,9940,9940,9940,0
|
|
20230823,181300,356193420,9940,9940,9940,9940,0
|
|
20230823,181200,356193420,9940,9940,9940,9940,0
|
|
20230823,181100,356193420,9940,9940,9940,9940,0
|
|
20230823,181000,356193420,9940,9940,9940,9940,0
|
|
20230823,180900,356193420,9940,9940,9940,9940,0
|
|
20230823,180800,356193420,9940,9940,9940,9940,0
|
|
20230823,180700,356193420,9940,9940,9940,9940,0
|
|
20230823,180600,356193420,9940,9940,9940,9940,0
|
|
20230823,180500,356193420,9940,9940,9940,9940,773
|
|
20230823,180400,356193420,9940,9940,9940,9940,0
|
|
20230823,180300,356193420,9940,9940,9940,9940,0
|
|
20230823,180200,356193420,9940,9940,9940,9940,0
|
|
20230823,180100,356193420,9940,9940,9940,9940,0
|
|
20230823,180000,356193420,9940,9940,9940,9940,0
|
|
20230823,175900,356193420,9940,9940,9940,9940,0
|
|
20230823,175800,356193420,9940,9940,9940,9940,0
|
|
20230823,175700,356193420,9940,9940,9940,9940,0
|
|
20230823,175600,356193420,9940,9940,9940,9940,0
|
|
20230823,175500,356193420,9940,9940,9940,9940,0
|
|
20230823,175400,356193420,9940,9940,9940,9940,0
|
|
20230823,175300,356193420,9940,9940,9940,9940,0
|
|
20230823,175200,356193420,9940,9940,9940,9940,0
|
|
20230823,175100,356193420,9940,9940,9940,9940,0
|
|
20230823,175000,356193420,9940,9940,9940,9940,0
|
|
20230823,174900,356193420,9940,9940,9940,9940,0
|
|
20230823,174800,356193420,9940,9940,9940,9940,0
|
|
20230823,174700,356193420,9940,9940,9940,9940,0
|
|
20230823,174600,356193420,9940,9940,9940,9940,0
|
|
20230823,174500,356193420,9940,9940,9940,9940,0
|
|
20230823,174400,356193420,9940,9940,9940,9940,0
|
|
20230823,174300,356193420,9940,9940,9940,9940,0
|
|
20230823,174200,356193420,9940,9940,9940,9940,0
|
|
20230823,174100,356193420,9940,9940,9940,9940,0
|
|
20230823,174000,356193420,9940,9940,9940,9940,0
|
|
20230823,173900,356193420,9940,9940,9940,9940,0
|
|
20230823,173800,356193420,9940,9940,9940,9940,0
|
|
20230823,173700,356193420,9940,9940,9940,9940,0
|
|
20230823,173600,356193420,9940,9940,9940,9940,0
|
|
20230823,173500,356193420,9940,9940,9940,9940,773
|
|
20230823,173400,356193420,9940,9940,9940,9940,0
|
|
20230823,173300,356193420,9940,9940,9940,9940,0
|
|
20230823,173200,356193420,9940,9940,9940,9940,0
|
|
20230823,173100,356193420,9940,9940,9940,9940,0
|
|
20230823,173000,356193420,9940,9940,9940,9940,0
|
|
20230823,172900,356193420,9940,9940,9940,9940,0
|
|
20230823,172800,356193420,9940,9940,9940,9940,0
|
|
20230823,172700,356193420,9940,9940,9940,9940,0
|
|
20230823,172600,356193420,9940,9940,9940,9940,0
|
|
20230823,172500,356193420,9940,9940,9940,9940,0
|
|
20230823,172400,356193420,9940,9940,9940,9940,0
|
|
20230823,172300,356193420,9940,9940,9940,9940,0
|
|
20230823,172200,356193420,9940,9940,9940,9940,0
|
|
20230823,172100,356193420,9940,9940,9940,9940,0
|
|
20230823,172000,356193420,9940,9940,9940,9940,0
|
|
20230823,171900,356193420,9940,9940,9940,9940,0
|
|
20230823,171800,356193420,9940,9940,9940,9940,0
|
|
20230823,171700,356193420,9940,9940,9940,9940,0
|
|
20230823,171600,356193420,9940,9940,9940,9940,0
|
|
20230823,171500,356193420,9940,9940,9940,9940,0
|
|
20230823,171400,356193420,9940,9940,9940,9940,0
|
|
20230823,171300,356193420,9940,9940,9940,9940,0
|
|
20230823,171200,356193420,9940,9940,9940,9940,0
|
|
20230823,171100,356193420,9940,9940,9940,9940,0
|
|
20230823,171000,356193420,9940,9940,9940,9940,0
|
|
20230823,170900,356193420,9940,9940,9940,9940,0
|
|
20230823,170800,356193420,9940,9940,9940,9940,0
|
|
20230823,170700,356193420,9940,9940,9940,9940,0
|
|
20230823,170600,356193420,9940,9940,9940,9940,0
|
|
20230823,170500,356193420,9940,9940,9940,9940,773
|
|
20230823,170400,356193420,9940,9940,9940,9940,0
|
|
20230823,170300,356193420,9940,9940,9940,9940,0
|
|
20230823,170200,356193420,9940,9940,9940,9940,0
|
|
20230823,170100,356193420,9940,9940,9940,9940,0
|
|
20230823,170000,356193420,9940,9940,9940,9940,0
|
|
20230823,165900,356193420,9940,9940,9940,9940,0
|
|
20230823,165800,356193420,9940,9940,9940,9940,0
|
|
20230823,165700,356193420,9940,9940,9940,9940,0
|
|
20230823,165600,356193420,9940,9940,9940,9940,0
|
|
20230823,165500,356193420,9940,9940,9940,9940,0
|
|
20230823,165400,356193420,9940,9940,9940,9940,0
|
|
20230823,165300,356193420,9940,9940,9940,9940,0
|
|
20230823,165200,356193420,9940,9940,9940,9940,0
|
|
20230823,165100,356193420,9940,9940,9940,9940,0
|
|
20230823,165000,356193420,9940,9940,9940,9940,0
|
|
20230823,164900,356193420,9940,9940,9940,9940,0
|
|
20230823,164800,356193420,9940,9940,9940,9940,0
|
|
20230823,164700,356193420,9940,9940,9940,9940,0
|
|
20230823,164600,356193420,9940,9940,9940,9940,0
|
|
20230823,164500,356193420,9940,9940,9940,9940,0
|
|
20230823,164400,356193420,9940,9940,9940,9940,0
|
|
20230823,164300,356193420,9940,9940,9940,9940,0
|
|
20230823,164200,356193420,9940,9940,9940,9940,0
|
|
20230823,164100,356193420,9940,9940,9940,9940,0
|
|
20230823,164000,356193420,9940,9940,9940,9940,0
|
|
20230823,163900,356193420,9940,9940,9940,9940,0
|
|
20230823,163800,356193420,9940,9940,9940,9940,0
|
|
20230823,163700,356193420,9940,9940,9940,9940,0
|
|
20230823,163600,356193420,9940,9940,9940,9940,0
|
|
20230823,163500,356193420,9940,9940,9940,9940,773
|
|
20230823,163400,356193420,9940,9940,9940,9940,0
|
|
20230823,163300,356193420,9940,9940,9940,9940,0
|
|
20230823,163200,356193420,9940,9940,9940,9940,0
|
|
20230823,163100,356193420,9940,9940,9940,9940,0
|
|
20230823,163000,356193420,9940,9940,9940,9940,0
|
|
20230823,162900,356193420,9940,9940,9940,9940,0
|
|
20230823,162800,356193420,9940,9940,9940,9940,0
|
|
20230823,162700,356193420,9940,9940,9940,9940,0
|
|
20230823,162600,356193420,9940,9940,9940,9940,0
|
|
20230823,162500,356193420,9940,9940,9940,9940,0
|
|
20230823,162400,356193420,9940,9940,9940,9940,0
|
|
20230823,162300,356193420,9940,9940,9940,9940,0
|
|
20230823,162200,356193420,9940,9940,9940,9940,0
|
|
20230823,162100,356193420,9940,9940,9940,9940,0
|
|
20230823,162000,356193420,9940,9940,9940,9940,0
|
|
20230823,161900,356193420,9940,9940,9940,9940,0
|
|
20230823,161800,356193420,9940,9940,9940,9940,0
|
|
20230823,161700,356193420,9940,9940,9940,9940,0
|
|
20230823,161600,356193420,9940,9940,9940,9940,0
|
|
20230823,161500,356193420,9940,9940,9940,9940,0
|
|
20230823,161400,356193420,9940,9940,9940,9940,0
|
|
20230823,161300,356193420,9940,9940,9940,9940,0
|
|
20230823,161200,356193420,9940,9940,9940,9940,0
|
|
20230823,161100,356193420,9940,9940,9940,9940,0
|
|
20230823,161000,356193420,9940,9940,9940,9940,0
|
|
20230823,160900,356193420,9940,9940,9940,9940,0
|
|
20230823,160800,356193420,9940,9940,9940,9940,0
|
|
20230823,160700,356193420,9940,9940,9940,9940,0
|
|
20230823,160600,356193420,9940,9940,9940,9940,0
|
|
20230823,160500,356193420,9940,9940,9940,9940,773
|
|
20230823,160400,356193420,9940,9940,9940,9940,0
|
|
20230823,160300,356193420,9940,9940,9940,9940,0
|
|
20230823,160200,356193420,9940,9940,9940,9940,0
|
|
20230823,160100,356193420,9940,9940,9940,9940,0
|
|
20230823,160000,356193420,9940,9940,9940,9940,0
|
|
20230823,155900,356193420,9940,9940,9940,9940,0
|
|
20230823,155800,356193420,9940,9940,9940,9940,0
|
|
20230823,155700,356193420,9940,9940,9940,9940,0
|
|
20230823,155600,356193420,9940,9940,9940,9940,0
|
|
20230823,155500,356193420,9940,9940,9940,9940,0
|
|
20230823,155400,356193420,9940,9940,9940,9940,0
|
|
20230823,155300,356193420,9940,9940,9940,9940,0
|
|
20230823,155200,356193420,9940,9940,9940,9940,0
|
|
20230823,155100,356193420,9940,9940,9940,9940,0
|
|
20230823,155000,356193420,9940,9940,9940,9940,0
|
|
20230823,154900,356193420,9940,9940,9940,9940,0
|
|
20230823,154800,356193420,9940,9940,9940,9940,0
|
|
20230823,154700,356193420,9940,9940,9940,9940,0
|
|
20230823,154600,356193420,9940,9940,9940,9940,0
|
|
20230823,154500,356193420,9940,9940,9940,9940,0
|
|
20230823,154400,356193420,9940,9940,9940,9940,0
|
|
20230823,154300,356193420,9940,9940,9940,9940,0
|
|
20230823,154200,356193420,9940,9940,9940,9940,0
|
|
20230823,154100,356193420,9940,9940,9940,9940,0
|
|
20230823,154000,356193420,9940,9940,9940,9940,0
|
|
20230823,153900,356193420,9940,9940,9940,9940,0
|
|
20230823,153800,356193420,9940,9940,9940,9940,0
|
|
20230823,153700,356193420,9940,9940,9940,9940,0
|
|
20230823,153600,356193420,9940,9940,9940,9940,0
|
|
20230823,153500,356193420,9940,9940,9940,9940,773
|
|
20230823,153400,356193420,9940,9940,9940,9940,0
|
|
20230823,153300,356193420,9940,9940,9940,9940,0
|
|
20230823,153200,356193420,9940,9940,9940,9940,0
|
|
20230823,153100,356193420,9940,9940,9940,9940,0
|
|
20230823,153000,356193420,9940,9940,9940,9940,773
|
|
20230823,152900,348509800,9930,9930,9930,9930,0
|
|
20230823,152800,348509800,9930,9930,9930,9930,0
|
|
20230823,152700,348509800,9930,9930,9930,9930,0
|
|
20230823,152600,348509800,9930,9930,9930,9930,0
|
|
20230823,152500,348509800,9930,9930,9930,9930,0
|
|
20230823,152400,348509800,9930,9930,9930,9930,0
|
|
20230823,152300,348509800,9930,9930,9930,9930,0
|
|
20230823,152200,348509800,9930,9930,9930,9930,0
|
|
20230823,152100,348509800,9930,9930,9930,9930,0
|
|
20230823,152000,348509800,9930,9930,9930,9930,0
|
|
20230823,151900,348509800,9930,9920,9930,9910,478
|
|
20230823,151800,343766180,9920,9880,9920,9880,398
|
|
20230823,151700,339825750,9870,9860,9880,9860,14
|
|
20230823,151600,339687670,9860,9860,9860,9860,328
|
|
20230823,151500,336453590,9860,9870,9870,9860,223
|
|
20230823,151400,334254640,9880,9880,9880,9880,57
|
|
20230823,151300,333691480,9880,9880,9880,9880,47
|
|
20230823,151200,333227120,9880,9880,9880,9870,305
|
|
20230823,151100,330215750,9880,9880,9880,9880,3
|
|
20230823,151000,330186110,9870,9880,9880,9870,306
|
|
20230823,150900,327164220,9880,9890,9890,9880,70
|
|
20230823,150800,326472460,9890,9900,9910,9890,114
|
|
20230823,150700,325343900,9880,9880,9910,9880,378
|
|
20230823,150600,321601760,9850,9860,9860,9850,602
|
|
20230823,150500,315671250,9860,9860,9860,9860,2
|
|
20230823,150400,315651530,9850,9850,9850,9850,3
|
|
20230823,150300,315621980,9850,9850,9870,9850,5
|
|
20230823,150200,315572670,9850,9850,9850,9850,163
|
|
20230823,150100,313967120,9860,9850,9860,9850,598
|
|
20230823,150000,308070870,9850,9850,9860,9850,602
|
|
20230823,145900,302140170,9850,9860,9860,9850,45
|
|
20230823,145800,301696520,9850,9850,9850,9850,4
|
|
20230823,145700,301657120,9850,9850,9850,9850,1
|
|
20230823,145600,301647270,9850,9870,9870,9850,346
|
|
20230823,145500,298234760,9870,9870,9870,9870,4
|
|
20230823,145400,298195280,9870,9870,9870,9870,3
|
|
20230823,145300,298165670,9870,9870,9870,9870,105
|
|
20230823,145200,297129320,9870,9870,9870,9870,3
|
|
20230823,145100,297099710,9880,9870,9880,9870,103
|
|
20230823,145000,296082100,9870,9860,9870,9860,6
|
|
20230823,144900,296022900,9860,9860,9860,9860,3
|
|
20230823,144800,295993320,9860,9860,9860,9860,3
|
|
20230823,144700,295963740,9850,9850,9850,9850,3
|
|
20230823,144600,295934190,9850,9880,9880,9850,3626
|
|
20230823,144500,260167930,9870,9870,9870,9870,3
|
|
20230823,144400,260138320,9870,9870,9870,9870,12
|
|
20230823,144300,260019880,9880,9870,9880,9870,222
|
|
20230823,144200,257826540,9870,9870,9870,9870,3
|
|
20230823,144100,257796930,9870,9870,9870,9870,5
|
|
20230823,144000,257747580,9870,9870,9870,9870,5
|
|
20230823,143900,257698230,9870,9870,9870,9870,252
|
|
20230823,143800,255210990,9870,9870,9870,9870,3
|
|
20230823,143700,255181380,9870,9870,9870,9870,3
|
|
20230823,143600,255151770,9870,9870,9870,9870,3
|
|
20230823,143500,255122160,9870,9870,9870,9870,4
|
|
20230823,143400,255082680,9870,9870,9870,9870,433
|
|
20230823,143300,250808970,9870,9880,9880,9870,208
|
|
20230823,143200,248754440,9880,9880,9880,9880,2
|
|
20230823,143100,248734680,9880,9890,9890,9880,2316
|
|
20230823,143000,225839870,9890,9890,9890,9890,4
|
|
20230823,142900,225800310,9890,9890,9890,9890,0
|
|
20230823,142800,225800310,9890,9890,9890,9890,200
|
|
20230823,142700,223822310,9890,9890,9890,9890,180
|
|
20230823,142600,222042110,9880,9880,9880,9880,10
|
|
20230823,142500,221943310,9880,9880,9880,9880,0
|
|
20230823,142400,221943310,9880,9880,9880,9880,0
|
|
20230823,142300,221943310,9880,9880,9880,9880,588
|
|
20230823,142200,216133870,9880,9880,9880,9880,170
|
|
20230823,142100,214454270,9860,9860,9860,9860,0
|
|
20230823,142000,214454270,9860,9860,9860,9860,0
|
|
20230823,141900,214454270,9860,9860,9860,9860,0
|
|
20230823,141800,214454270,9860,9860,9860,9860,100
|
|
20230823,141700,213468270,9860,9860,9860,9860,0
|
|
20230823,141600,213468270,9860,9860,9860,9860,0
|
|
20230823,141500,213468270,9860,9860,9860,9860,11
|
|
20230823,141400,213359810,9860,9860,9860,9860,0
|
|
20230823,141300,213359810,9860,9860,9860,9860,0
|
|
20230823,141200,213359810,9860,9870,9870,9860,100
|
|
20230823,141100,212373710,9860,9860,9860,9860,0
|
|
20230823,141000,212373710,9860,9870,9870,9860,107
|
|
20230823,140900,211318180,9870,9870,9870,9870,0
|
|
20230823,140800,211318180,9870,9870,9870,9870,0
|
|
20230823,140700,211318180,9870,9870,9870,9870,15
|
|
20230823,140600,211170130,9870,9880,9880,9870,358
|
|
20230823,140500,207635950,9880,9880,9880,9880,0
|
|
20230823,140400,207635950,9880,9880,9880,9880,0
|
|
20230823,140300,207635950,9880,9880,9880,9880,0
|
|
20230823,140200,207635950,9880,9880,9880,9880,0
|
|
20230823,140100,207635950,9880,9880,9880,9880,90
|
|
20230823,140000,206746750,9880,9890,9890,9880,21
|
|
20230823,135900,206539170,9880,9880,9880,9880,1
|
|
20230823,135800,206529290,9890,9890,9890,9890,0
|
|
20230823,135700,206529290,9890,9890,9890,9890,0
|
|
20230823,135600,206529290,9890,9890,9890,9890,0
|
|
20230823,135500,206529290,9890,9890,9890,9890,0
|
|
20230823,135400,206529290,9890,9890,9890,9890,1
|
|
20230823,135300,206519400,9890,9890,9890,9890,0
|
|
20230823,135200,206519400,9890,9890,9890,9880,251
|
|
20230823,135100,204037540,9880,9880,9880,9880,0
|
|
20230823,135000,204037540,9880,9880,9880,9880,0
|
|
20230823,134900,204037540,9880,9880,9880,9880,0
|
|
20230823,134800,204037540,9880,9880,9880,9880,140
|
|
20230823,134700,202654340,9890,9890,9890,9890,0
|
|
20230823,134600,202654340,9890,9890,9890,9890,1
|
|
20230823,134500,202644450,9890,9890,9890,9890,0
|
|
20230823,134400,202644450,9890,9890,9890,9890,0
|
|
20230823,134300,202644450,9890,9890,9890,9890,0
|
|
20230823,134200,202644450,9890,9890,9890,9890,0
|
|
20230823,134100,202644450,9890,9890,9890,9890,0
|
|
20230823,134000,202644450,9890,9890,9890,9890,0
|
|
20230823,133900,202644450,9890,9890,9890,9890,0
|
|
20230823,133800,202644450,9890,9890,9890,9890,0
|
|
20230823,133700,202644450,9890,9890,9890,9890,0
|
|
20230823,133600,202644450,9890,9890,9890,9890,0
|
|
20230823,133500,202644450,9890,9890,9890,9890,6
|
|
20230823,133400,202585110,9890,9890,9890,9890,0
|
|
20230823,133300,202585110,9890,9890,9890,9890,0
|
|
20230823,133200,202585110,9890,9890,9890,9890,0
|
|
20230823,133100,202585110,9890,9890,9890,9890,1
|
|
20230823,133000,202575220,9890,9890,9890,9890,0
|
|
20230823,132900,202575220,9890,9890,9890,9890,0
|
|
20230823,132800,202575220,9890,9890,9890,9890,0
|
|
20230823,132700,202575220,9890,9890,9890,9890,0
|
|
20230823,132600,202575220,9890,9890,9890,9890,0
|
|
20230823,132500,202575220,9890,9890,9890,9890,21
|
|
20230823,132400,202367530,9890,9890,9890,9890,0
|
|
20230823,132300,202367530,9890,9890,9890,9890,0
|
|
20230823,132200,202367530,9890,9890,9890,9890,1
|
|
20230823,132100,202357640,9890,9890,9890,9890,5
|
|
20230823,132000,202308190,9890,9890,9890,9890,0
|
|
20230823,131900,202308190,9890,9890,9890,9890,0
|
|
20230823,131800,202308190,9890,9890,9890,9890,0
|
|
20230823,131700,202308190,9890,9890,9890,9890,0
|
|
20230823,131600,202308190,9890,9890,9890,9890,1
|
|
20230823,131500,202298300,9890,9890,9890,9890,1
|
|
20230823,131400,202288410,9890,9890,9890,9890,0
|
|
20230823,131300,202288410,9890,9910,9910,9890,369
|
|
20230823,131200,198638800,9910,9910,9910,9910,97
|
|
20230823,131100,197677530,9920,9920,9920,9920,5
|
|
20230823,131000,197627930,9890,9890,9890,9890,242
|
|
20230823,130900,195234550,9890,9890,9890,9890,179
|
|
20230823,130800,193464240,9890,9890,9890,9890,0
|
|
20230823,130700,193464240,9890,9890,9890,9890,102
|
|
20230823,130600,192455460,9930,9930,9930,9930,1
|
|
20230823,130500,192445530,9930,9930,9930,9930,0
|
|
20230823,130400,192445530,9930,9930,9930,9930,0
|
|
20230823,130300,192445530,9930,9930,9930,9930,0
|
|
20230823,130200,192445530,9930,9930,9930,9930,0
|
|
20230823,130100,192445530,9930,9930,9930,9930,0
|
|
20230823,130000,192445530,9930,9930,9930,9930,1
|
|
20230823,125900,192435600,9930,9930,9930,9930,0
|
|
20230823,125800,192435600,9930,9930,9930,9930,0
|
|
20230823,125700,192435600,9930,9930,9930,9930,0
|
|
20230823,125600,192435600,9930,9930,9930,9930,0
|
|
20230823,125500,192435600,9930,9930,9930,9930,0
|
|
20230823,125400,192435600,9930,9930,9930,9930,0
|
|
20230823,125300,192435600,9930,9930,9930,9930,0
|
|
20230823,125200,192435600,9930,9930,9930,9930,0
|
|
20230823,125100,192435600,9930,9920,9930,9920,20
|
|
20230823,125000,192237100,9930,9930,9930,9930,1
|
|
20230823,124900,192227170,9920,9920,9920,9920,0
|
|
20230823,124800,192227170,9920,9920,9920,9920,0
|
|
20230823,124700,192227170,9920,9920,9920,9920,0
|
|
20230823,124600,192227170,9920,9920,9920,9920,0
|
|
20230823,124500,192227170,9920,9920,9920,9920,100
|
|
20230823,124400,191235170,9930,9930,9930,9930,1
|
|
20230823,124300,191225240,9940,9940,9940,9940,0
|
|
20230823,124200,191225240,9940,9940,9940,9940,0
|
|
20230823,124100,191225240,9940,9940,9940,9940,1
|
|
20230823,124000,191215300,9860,9860,9860,9860,0
|
|
20230823,123900,191215300,9860,9870,9870,9860,10
|
|
20230823,123800,191116650,9860,9860,9860,9860,0
|
|
20230823,123700,191116650,9860,9860,9860,9860,0
|
|
20230823,123600,191116650,9860,9940,9940,9860,1253
|
|
20230823,123500,178756240,9890,9890,9890,9890,0
|
|
20230823,123400,178756240,9890,9890,9890,9890,0
|
|
20230823,123300,178756240,9890,9890,9890,9890,0
|
|
20230823,123200,178756240,9890,9890,9890,9890,0
|
|
20230823,123100,178756240,9890,9890,9890,9890,0
|
|
20230823,123000,178756240,9890,9890,9890,9890,6
|
|
20230823,122900,178696900,9940,9940,9940,9940,0
|
|
20230823,122800,178696900,9940,9910,9940,9910,41
|
|
20230823,122700,178289570,9900,9900,9900,9900,0
|
|
20230823,122600,178289570,9900,9900,9900,9900,0
|
|
20230823,122500,178289570,9900,9900,9900,9900,299
|
|
20230823,122400,175329470,9890,9890,9890,9890,0
|
|
20230823,122300,175329470,9890,9890,9890,9890,100
|
|
20230823,122200,174340470,9890,9890,9890,9890,0
|
|
20230823,122100,174340470,9890,9890,9890,9890,0
|
|
20230823,122000,174340470,9890,9890,9890,9890,0
|
|
20230823,121900,174340470,9890,9890,9890,9890,0
|
|
20230823,121800,174340470,9890,9890,9890,9890,0
|
|
20230823,121700,174340470,9890,9890,9890,9890,0
|
|
20230823,121600,174340470,9890,9890,9890,9890,0
|
|
20230823,121500,174340470,9890,9890,9890,9890,0
|
|
20230823,121400,174340470,9890,9890,9890,9890,0
|
|
20230823,121300,174340470,9890,9890,9890,9890,0
|
|
20230823,121200,174340470,9890,9890,9890,9890,11
|
|
20230823,121100,174231680,9890,9890,9890,9890,0
|
|
20230823,121000,174231680,9890,9890,9890,9890,2
|
|
20230823,120900,174211900,9890,9890,9890,9890,0
|
|
20230823,120800,174211900,9890,9890,9890,9890,0
|
|
20230823,120700,174211900,9890,9890,9890,9890,0
|
|
20230823,120600,174211900,9890,9890,9890,9890,4
|
|
20230823,120500,174172340,9900,9900,9900,9900,0
|
|
20230823,120400,174172340,9900,9900,9900,9900,4
|
|
20230823,120300,174132740,9900,9900,9900,9900,0
|
|
20230823,120200,174132740,9900,9900,9900,9900,4
|
|
20230823,120100,174093140,9900,9900,9900,9900,15
|
|
20230823,120000,173944640,9900,9900,9900,9900,9
|
|
20230823,115900,173855540,9900,9900,9900,9900,0
|
|
20230823,115800,173855540,9900,9900,9900,9900,0
|
|
20230823,115700,173855540,9900,9900,9900,9900,291
|
|
20230823,115600,170974640,9940,9940,9940,9940,0
|
|
20230823,115500,170974640,9940,9900,9940,9900,249
|
|
20230823,115400,168499620,9900,9900,9900,9900,0
|
|
20230823,115300,168499620,9900,9900,9900,9900,1
|
|
20230823,115200,168489720,9900,9900,9900,9900,0
|
|
20230823,115100,168489720,9900,9900,9900,9900,0
|
|
20230823,115000,168489720,9900,9900,9900,9900,0
|
|
20230823,114900,168489720,9900,9900,9900,9900,0
|
|
20230823,114800,168489720,9900,9900,9900,9900,33
|
|
20230823,114700,168163020,9900,9900,9900,9900,0
|
|
20230823,114600,168163020,9900,9900,9900,9900,0
|
|
20230823,114500,168163020,9900,9900,9900,9900,5
|
|
20230823,114400,168113520,9900,9900,9900,9900,0
|
|
20230823,114300,168113520,9900,9900,9900,9900,0
|
|
20230823,114200,168113520,9900,9900,9900,9900,35
|
|
20230823,114100,167767020,9900,9900,9900,9900,8
|
|
20230823,114000,167687820,9940,9940,9940,9940,0
|
|
20230823,113900,167687820,9940,9940,9940,9940,0
|
|
20230823,113800,167687820,9940,9940,9940,9940,0
|
|
20230823,113700,167687820,9940,9940,9940,9940,0
|
|
20230823,113600,167687820,9940,9940,9940,9940,0
|
|
20230823,113500,167687820,9940,9940,9940,9940,0
|
|
20230823,113400,167687820,9940,9940,9940,9940,0
|
|
20230823,113300,167687820,9940,9940,9940,9940,200
|
|
20230823,113200,165699820,9940,9940,9940,9940,0
|
|
20230823,113100,165699820,9940,9930,9940,9930,12
|
|
20230823,113000,165580600,9880,9880,9880,9880,0
|
|
20230823,112900,165580600,9880,9880,9880,9880,0
|
|
20230823,112800,165580600,9880,9880,9880,9880,0
|
|
20230823,112700,165580600,9880,9880,9880,9880,0
|
|
20230823,112600,165580600,9880,9880,9880,9880,6
|
|
20230823,112500,165521320,9880,9880,9880,9880,0
|
|
20230823,112400,165521320,9880,9890,9890,9880,3
|
|
20230823,112300,165491670,9940,9940,9940,9940,0
|
|
20230823,112200,165491670,9940,9900,9940,9900,101
|
|
20230823,112100,164489970,9900,9900,9900,9900,99
|
|
20230823,112000,163509870,9900,9900,9900,9900,3
|
|
20230823,111900,163480170,9920,9920,9920,9920,0
|
|
20230823,111800,163480170,9920,9920,9920,9920,0
|
|
20230823,111700,163480170,9920,9920,9920,9920,30
|
|
20230823,111600,163182570,9920,9920,9920,9920,8
|
|
20230823,111500,163103210,9900,9900,9900,9900,5
|
|
20230823,111400,163053710,9900,9900,9900,9900,0
|
|
20230823,111300,163053710,9900,9900,9900,9900,0
|
|
20230823,111200,163053710,9900,9910,9910,9900,10
|
|
20230823,111100,162954670,9910,9910,9910,9910,0
|
|
20230823,111000,162954670,9910,9910,9910,9910,5
|
|
20230823,110900,162905120,9920,9920,9920,9920,0
|
|
20230823,110800,162905120,9920,9920,9920,9920,0
|
|
20230823,110700,162905120,9920,9920,9920,9920,0
|
|
20230823,110600,162905120,9920,9920,9920,9920,0
|
|
20230823,110500,162905120,9920,9900,9920,9840,5108
|
|
20230823,110400,112496830,9900,9900,9900,9900,66
|
|
20230823,110300,111843430,9900,9900,9900,9900,9
|
|
20230823,110200,111754330,9910,9910,9910,9900,187
|
|
20230823,110100,109901220,9910,9910,9910,9910,55
|
|
20230823,110000,109356170,9920,9920,9920,9920,1
|
|
20230823,105900,109346250,9920,9920,9920,9920,0
|
|
20230823,105800,109346250,9920,9920,9920,9920,2
|
|
20230823,105700,109326410,9920,9920,9920,9920,0
|
|
20230823,105600,109326410,9920,9920,9920,9920,0
|
|
20230823,105500,109326410,9920,9920,9920,9920,0
|
|
20230823,105400,109326410,9920,9920,9920,9920,142
|
|
20230823,105300,107917770,9920,9920,9920,9920,0
|
|
20230823,105200,107917770,9920,9920,9920,9920,0
|
|
20230823,105100,107917770,9920,9920,9920,9920,0
|
|
20230823,105000,107917770,9920,9920,9920,9920,1
|
|
20230823,104900,107907850,9910,9910,9910,9910,0
|
|
20230823,104800,107907850,9910,9910,9910,9910,0
|
|
20230823,104700,107907850,9910,9910,9910,9910,0
|
|
20230823,104600,107907850,9910,9910,9910,9910,0
|
|
20230823,104500,107907850,9910,9910,9910,9910,5
|
|
20230823,104400,107858300,9910,9910,9910,9910,0
|
|
20230823,104300,107858300,9910,9940,9940,9910,250
|
|
20230823,104200,105374600,9940,9940,9940,9940,0
|
|
20230823,104100,105374600,9940,9940,9940,9940,0
|
|
20230823,104000,105374600,9940,9940,9940,9940,0
|
|
20230823,103900,105374600,9940,9900,9940,9900,328
|
|
20230823,103800,102115840,9900,9900,9900,9900,16
|
|
20230823,103700,101957440,9900,9910,9910,9900,47
|
|
20230823,103600,101492130,9900,9900,9900,9900,3
|
|
20230823,103500,101462430,9930,9930,9930,9930,0
|
|
20230823,103400,101462430,9930,9930,9930,9930,60
|
|
20230823,103300,100866630,9930,9930,9930,9930,0
|
|
20230823,103200,100866630,9930,9930,9930,9930,0
|
|
20230823,103100,100866630,9930,9900,9930,9900,201
|
|
20230823,103000,98876700,9900,9900,9900,9900,0
|
|
20230823,102900,98876700,9900,9900,9900,9900,0
|
|
20230823,102800,98876700,9900,9900,9900,9900,205
|
|
20230823,102700,96847200,9930,9930,9930,9930,100
|
|
20230823,102600,95854200,9930,9930,9930,9930,0
|
|
20230823,102500,95854200,9930,9930,9930,9930,1
|
|
20230823,102400,95844270,9940,9940,9940,9940,1
|
|
20230823,102300,95834330,9890,9890,9890,9890,0
|
|
20230823,102200,95834330,9890,9890,9890,9890,0
|
|
20230823,102100,95834330,9890,9890,9890,9890,0
|
|
20230823,102000,95834330,9890,9890,9890,9890,0
|
|
20230823,101900,95834330,9890,9890,9890,9890,0
|
|
20230823,101800,95834330,9890,9890,9890,9890,0
|
|
20230823,101700,95834330,9890,9890,9890,9890,0
|
|
20230823,101600,95834330,9890,9890,9890,9890,58
|
|
20230823,101500,95260710,9890,9900,9900,9890,447
|
|
20230823,101400,90839830,9890,9890,9890,9890,105
|
|
20230823,101300,89801380,9890,9890,9890,9890,11
|
|
20230823,101200,89692590,9890,9890,9890,9890,0
|
|
20230823,101100,89692590,9890,9890,9890,9890,107
|
|
20230823,101000,88634360,9890,9900,9900,9890,156
|
|
20230823,100900,87091510,9900,9900,9900,9900,0
|
|
20230823,100800,87091510,9900,9900,9900,9900,170
|
|
20230823,100700,85408510,9900,9900,9900,9900,86
|
|
20230823,100600,84557110,9890,9890,9890,9890,0
|
|
20230823,100500,84557110,9890,9890,9890,9890,0
|
|
20230823,100400,84557110,9890,9890,9890,9890,40
|
|
20230823,100300,84161510,9890,9890,9890,9890,0
|
|
20230823,100200,84161510,9890,9890,9890,9890,0
|
|
20230823,100100,84161510,9890,9890,9890,9890,1
|
|
20230823,100000,84151620,9900,9940,9940,9900,60
|
|
20230823,095900,83557560,9950,9950,9950,9950,0
|
|
20230823,095800,83557560,9950,9950,9950,9950,0
|
|
20230823,095700,83557560,9950,9950,9950,9950,12
|
|
20230823,095600,83438160,9950,9950,9950,9950,0
|
|
20230823,095500,83438160,9950,9950,9950,9950,101
|
|
20230823,095400,82433210,9950,9950,9950,9950,0
|
|
20230823,095300,82433210,9950,9950,9950,9950,10
|
|
20230823,095200,82333710,9900,9900,9900,9900,0
|
|
20230823,095100,82333710,9900,9900,9900,9900,75
|
|
20230823,095000,81591210,9950,9950,9950,9950,0
|
|
20230823,094900,81591210,9950,9950,9950,9950,0
|
|
20230823,094800,81591210,9950,9950,9950,9950,0
|
|
20230823,094700,81591210,9950,9880,9950,9880,102
|
|
20230823,094600,80583310,9880,9880,9880,9880,0
|
|
20230823,094500,80583310,9880,9880,9880,9880,107
|
|
20230823,094400,79526150,9880,9880,9880,9880,2
|
|
20230823,094300,79506390,9880,9880,9880,9880,0
|
|
20230823,094200,79506390,9880,9910,9910,9880,1323
|
|
20230823,094100,66429530,9940,9940,9940,9940,400
|
|
20230823,094000,62453530,9940,9900,9940,9900,151
|
|
20230823,093900,60958550,9880,9880,9880,9880,28
|
|
20230823,093800,60681910,9900,9900,9900,9900,20
|
|
20230823,093700,60483910,9900,9900,9900,9900,7
|
|
20230823,093600,60414610,9860,9860,9860,9860,0
|
|
20230823,093500,60414610,9860,9860,9860,9860,40
|
|
20230823,093400,60020210,9900,9880,9900,9880,4
|
|
20230823,093300,59980670,9840,9840,9840,9840,0
|
|
20230823,093200,59980670,9840,9880,9880,9840,791
|
|
20230823,093100,52186870,9880,9880,9880,9880,2
|
|
20230823,093000,52167110,9860,9860,9860,9860,64
|
|
20230823,092900,51536070,9860,9880,9880,9860,140
|
|
20230823,092800,50155470,9860,9860,9860,9860,0
|
|
20230823,092700,50155470,9860,9860,9860,9860,0
|
|
20230823,092600,50155470,9860,9860,9870,9860,91
|
|
20230823,092500,49258160,9860,9900,9900,9860,851
|
|
20230823,092400,40853690,9890,9890,9890,9890,129
|
|
20230823,092300,39577880,9890,9900,9900,9890,35
|
|
20230823,092200,39231700,9890,9890,9890,9890,0
|
|
20230823,092100,39231700,9890,9890,9890,9890,4
|
|
20230823,092000,39192140,9890,9900,9900,9890,18
|
|
20230823,091900,39014020,9940,9940,9940,9940,0
|
|
20230823,091800,39014020,9940,9940,9940,9940,0
|
|
20230823,091700,39014020,9940,9940,9940,9940,0
|
|
20230823,091600,39014020,9940,9890,9940,9880,863
|
|
20230823,091500,30487060,9890,9890,9890,9890,71
|
|
20230823,091400,29784870,9880,9880,9880,9880,0
|
|
20230823,091300,29784870,9880,9920,9920,9880,842
|
|
20230823,091200,21446450,9920,9920,9920,9920,30
|
|
20230823,091100,21148850,9920,9930,9930,9920,399
|
|
20230823,091000,17188050,9940,9940,9940,9940,36
|
|
20230823,090900,16830210,9940,9940,9940,9940,7
|
|
20230823,090800,16760630,9930,9930,9930,9930,0
|
|
20230823,090700,16760630,9930,9930,9930,9930,0
|
|
20230823,090600,16760630,9930,9930,9930,9930,100
|
|
20230823,090500,15767630,9930,9930,9930,9930,186
|
|
20230823,090400,13920650,9930,9930,9930,9930,35
|
|
20230823,090300,13573100,9930,9920,9930,9910,221
|
|
20230823,090200,11381450,9920,9930,9930,9920,117
|
|
20230823,090100,10219710,9950,9940,9950,9940,76
|
|
20230823,090000,9463720,9940,10010,10010,9940,947
|