578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183500,330431330,9940,9940,9940,9940,566
|
|
20230824,183400,330431330,9940,9940,9940,9940,0
|
|
20230824,183300,330431330,9940,9940,9940,9940,0
|
|
20230824,183200,330431330,9940,9940,9940,9940,0
|
|
20230824,183100,330431330,9940,9940,9940,9940,0
|
|
20230824,183000,330431330,9940,9940,9940,9940,0
|
|
20230824,182900,330431330,9940,9940,9940,9940,0
|
|
20230824,182800,330431330,9940,9940,9940,9940,0
|
|
20230824,182700,330431330,9940,9940,9940,9940,0
|
|
20230824,182600,330431330,9940,9940,9940,9940,0
|
|
20230824,182500,330431330,9940,9940,9940,9940,0
|
|
20230824,182400,330431330,9940,9940,9940,9940,0
|
|
20230824,182300,330431330,9940,9940,9940,9940,0
|
|
20230824,182200,330431330,9940,9940,9940,9940,0
|
|
20230824,182100,330431330,9940,9940,9940,9940,0
|
|
20230824,182000,330431330,9940,9940,9940,9940,0
|
|
20230824,181900,330431330,9940,9940,9940,9940,0
|
|
20230824,181800,330431330,9940,9940,9940,9940,0
|
|
20230824,181700,330431330,9940,9940,9940,9940,0
|
|
20230824,181600,330431330,9940,9940,9940,9940,0
|
|
20230824,181500,330431330,9940,9940,9940,9940,0
|
|
20230824,181400,330431330,9940,9940,9940,9940,0
|
|
20230824,181300,330431330,9940,9940,9940,9940,0
|
|
20230824,181200,330431330,9940,9940,9940,9940,0
|
|
20230824,181100,330431330,9940,9940,9940,9940,0
|
|
20230824,181000,330431330,9940,9940,9940,9940,0
|
|
20230824,180900,330431330,9940,9940,9940,9940,0
|
|
20230824,180800,330431330,9940,9940,9940,9940,0
|
|
20230824,180700,330431330,9940,9940,9940,9940,0
|
|
20230824,180600,330431330,9940,9940,9940,9940,0
|
|
20230824,180500,330431330,9940,9940,9940,9940,566
|
|
20230824,180400,330431330,9940,9940,9940,9940,0
|
|
20230824,180300,330431330,9940,9940,9940,9940,0
|
|
20230824,180200,330431330,9940,9940,9940,9940,0
|
|
20230824,180100,330431330,9940,9940,9940,9940,0
|
|
20230824,180000,330431330,9940,9940,9940,9940,0
|
|
20230824,175900,330431330,9940,9940,9940,9940,0
|
|
20230824,175800,330431330,9940,9940,9940,9940,0
|
|
20230824,175700,330431330,9940,9940,9940,9940,0
|
|
20230824,175600,330431330,9940,9940,9940,9940,0
|
|
20230824,175500,330431330,9940,9940,9940,9940,0
|
|
20230824,175400,330431330,9940,9940,9940,9940,0
|
|
20230824,175300,330431330,9940,9940,9940,9940,0
|
|
20230824,175200,330431330,9940,9940,9940,9940,0
|
|
20230824,175100,330431330,9940,9940,9940,9940,0
|
|
20230824,175000,330431330,9940,9940,9940,9940,0
|
|
20230824,174900,330431330,9940,9940,9940,9940,0
|
|
20230824,174800,330431330,9940,9940,9940,9940,0
|
|
20230824,174700,330431330,9940,9940,9940,9940,0
|
|
20230824,174600,330431330,9940,9940,9940,9940,0
|
|
20230824,174500,330431330,9940,9940,9940,9940,0
|
|
20230824,174400,330431330,9940,9940,9940,9940,0
|
|
20230824,174300,330431330,9940,9940,9940,9940,0
|
|
20230824,174200,330431330,9940,9940,9940,9940,0
|
|
20230824,174100,330431330,9940,9940,9940,9940,0
|
|
20230824,174000,330431330,9940,9940,9940,9940,0
|
|
20230824,173900,330431330,9940,9940,9940,9940,0
|
|
20230824,173800,330431330,9940,9940,9940,9940,0
|
|
20230824,173700,330431330,9940,9940,9940,9940,0
|
|
20230824,173600,330431330,9940,9940,9940,9940,0
|
|
20230824,173500,330431330,9940,9940,9940,9940,566
|
|
20230824,173400,330431330,9940,9940,9940,9940,0
|
|
20230824,173300,330431330,9940,9940,9940,9940,0
|
|
20230824,173200,330431330,9940,9940,9940,9940,0
|
|
20230824,173100,330431330,9940,9940,9940,9940,0
|
|
20230824,173000,330431330,9940,9940,9940,9940,0
|
|
20230824,172900,330431330,9940,9940,9940,9940,0
|
|
20230824,172800,330431330,9940,9940,9940,9940,0
|
|
20230824,172700,330431330,9940,9940,9940,9940,0
|
|
20230824,172600,330431330,9940,9940,9940,9940,0
|
|
20230824,172500,330431330,9940,9940,9940,9940,0
|
|
20230824,172400,330431330,9940,9940,9940,9940,0
|
|
20230824,172300,330431330,9940,9940,9940,9940,0
|
|
20230824,172200,330431330,9940,9940,9940,9940,0
|
|
20230824,172100,330431330,9940,9940,9940,9940,0
|
|
20230824,172000,330431330,9940,9940,9940,9940,0
|
|
20230824,171900,330431330,9940,9940,9940,9940,0
|
|
20230824,171800,330431330,9940,9940,9940,9940,0
|
|
20230824,171700,330431330,9940,9940,9940,9940,0
|
|
20230824,171600,330431330,9940,9940,9940,9940,0
|
|
20230824,171500,330431330,9940,9940,9940,9940,0
|
|
20230824,171400,330431330,9940,9940,9940,9940,0
|
|
20230824,171300,330431330,9940,9940,9940,9940,0
|
|
20230824,171200,330431330,9940,9940,9940,9940,0
|
|
20230824,171100,330431330,9940,9940,9940,9940,0
|
|
20230824,171000,330431330,9940,9940,9940,9940,0
|
|
20230824,170900,330431330,9940,9940,9940,9940,0
|
|
20230824,170800,330431330,9940,9940,9940,9940,0
|
|
20230824,170700,330431330,9940,9940,9940,9940,0
|
|
20230824,170600,330431330,9940,9940,9940,9940,0
|
|
20230824,170500,330431330,9940,9940,9940,9940,566
|
|
20230824,170400,330431330,9940,9940,9940,9940,0
|
|
20230824,170300,330431330,9940,9940,9940,9940,0
|
|
20230824,170200,330431330,9940,9940,9940,9940,0
|
|
20230824,170100,330431330,9940,9940,9940,9940,0
|
|
20230824,170000,330431330,9940,9940,9940,9940,0
|
|
20230824,165900,330431330,9940,9940,9940,9940,0
|
|
20230824,165800,330431330,9940,9940,9940,9940,0
|
|
20230824,165700,330431330,9940,9940,9940,9940,0
|
|
20230824,165600,330431330,9940,9940,9940,9940,0
|
|
20230824,165500,330431330,9940,9940,9940,9940,0
|
|
20230824,165400,330431330,9940,9940,9940,9940,0
|
|
20230824,165300,330431330,9940,9940,9940,9940,0
|
|
20230824,165200,330431330,9940,9940,9940,9940,0
|
|
20230824,165100,330431330,9940,9940,9940,9940,0
|
|
20230824,165000,330431330,9940,9940,9940,9940,0
|
|
20230824,164900,330431330,9940,9940,9940,9940,0
|
|
20230824,164800,330431330,9940,9940,9940,9940,0
|
|
20230824,164700,330431330,9940,9940,9940,9940,0
|
|
20230824,164600,330431330,9940,9940,9940,9940,0
|
|
20230824,164500,330431330,9940,9940,9940,9940,0
|
|
20230824,164400,330431330,9940,9940,9940,9940,0
|
|
20230824,164300,330431330,9940,9940,9940,9940,0
|
|
20230824,164200,330431330,9940,9940,9940,9940,0
|
|
20230824,164100,330431330,9940,9940,9940,9940,0
|
|
20230824,164000,330431330,9940,9940,9940,9940,0
|
|
20230824,163900,330431330,9940,9940,9940,9940,0
|
|
20230824,163800,330431330,9940,9940,9940,9940,0
|
|
20230824,163700,330431330,9940,9940,9940,9940,0
|
|
20230824,163600,330431330,9940,9940,9940,9940,0
|
|
20230824,163500,330431330,9940,9940,9940,9940,566
|
|
20230824,163400,330431330,9940,9940,9940,9940,0
|
|
20230824,163300,330431330,9940,9940,9940,9940,0
|
|
20230824,163200,330431330,9940,9940,9940,9940,0
|
|
20230824,163100,330431330,9940,9940,9940,9940,0
|
|
20230824,163000,330431330,9940,9940,9940,9940,0
|
|
20230824,162900,330431330,9940,9940,9940,9940,0
|
|
20230824,162800,330431330,9940,9940,9940,9940,0
|
|
20230824,162700,330431330,9940,9940,9940,9940,0
|
|
20230824,162600,330431330,9940,9940,9940,9940,0
|
|
20230824,162500,330431330,9940,9940,9940,9940,0
|
|
20230824,162400,330431330,9940,9940,9940,9940,0
|
|
20230824,162300,330431330,9940,9940,9940,9940,0
|
|
20230824,162200,330431330,9940,9940,9940,9940,0
|
|
20230824,162100,330431330,9940,9940,9940,9940,0
|
|
20230824,162000,330431330,9940,9940,9940,9940,0
|
|
20230824,161900,330431330,9940,9940,9940,9940,0
|
|
20230824,161800,330431330,9940,9940,9940,9940,0
|
|
20230824,161700,330431330,9940,9940,9940,9940,0
|
|
20230824,161600,330431330,9940,9940,9940,9940,0
|
|
20230824,161500,330431330,9940,9940,9940,9940,0
|
|
20230824,161400,330431330,9940,9940,9940,9940,0
|
|
20230824,161300,330431330,9940,9940,9940,9940,0
|
|
20230824,161200,330431330,9940,9940,9940,9940,0
|
|
20230824,161100,330431330,9940,9940,9940,9940,0
|
|
20230824,161000,330431330,9940,9940,9940,9940,0
|
|
20230824,160900,330431330,9940,9940,9940,9940,0
|
|
20230824,160800,330431330,9940,9940,9940,9940,0
|
|
20230824,160700,330431330,9940,9940,9940,9940,0
|
|
20230824,160600,330431330,9940,9940,9940,9940,0
|
|
20230824,160500,330431330,9940,9940,9940,9940,566
|
|
20230824,160400,330431330,9940,9940,9940,9940,0
|
|
20230824,160300,330431330,9940,9940,9940,9940,0
|
|
20230824,160200,330431330,9940,9940,9940,9940,0
|
|
20230824,160100,330431330,9940,9940,9940,9940,0
|
|
20230824,160000,330431330,9940,9940,9940,9940,0
|
|
20230824,155900,330431330,9940,9940,9940,9940,0
|
|
20230824,155800,330431330,9940,9940,9940,9940,0
|
|
20230824,155700,330431330,9940,9940,9940,9940,0
|
|
20230824,155600,330431330,9940,9940,9940,9940,0
|
|
20230824,155500,330431330,9940,9940,9940,9940,0
|
|
20230824,155400,330431330,9940,9940,9940,9940,0
|
|
20230824,155300,330431330,9940,9940,9940,9940,0
|
|
20230824,155200,330431330,9940,9940,9940,9940,0
|
|
20230824,155100,330431330,9940,9940,9940,9940,0
|
|
20230824,155000,330431330,9940,9940,9940,9940,0
|
|
20230824,154900,330431330,9940,9940,9940,9940,0
|
|
20230824,154800,330431330,9940,9940,9940,9940,0
|
|
20230824,154700,330431330,9940,9940,9940,9940,0
|
|
20230824,154600,330431330,9940,9940,9940,9940,0
|
|
20230824,154500,330431330,9940,9940,9940,9940,0
|
|
20230824,154400,330431330,9940,9940,9940,9940,0
|
|
20230824,154300,330431330,9940,9940,9940,9940,0
|
|
20230824,154200,330431330,9940,9940,9940,9940,0
|
|
20230824,154100,330431330,9940,9940,9940,9940,0
|
|
20230824,154000,330431330,9940,9940,9940,9940,0
|
|
20230824,153900,330431330,9940,9940,9940,9940,0
|
|
20230824,153800,330431330,9940,9940,9940,9940,0
|
|
20230824,153700,330431330,9940,9940,9940,9940,0
|
|
20230824,153600,330431330,9940,9940,9940,9940,0
|
|
20230824,153500,330431330,9940,9940,9940,9940,566
|
|
20230824,153400,330431330,9940,9940,9940,9940,0
|
|
20230824,153300,330431330,9940,9940,9940,9940,0
|
|
20230824,153200,330431330,9940,9940,9940,9940,0
|
|
20230824,153100,330431330,9940,9940,9940,9940,0
|
|
20230824,153000,330431330,9940,9940,9940,9940,566
|
|
20230824,152900,324805290,9930,9930,9930,9930,0
|
|
20230824,152800,324805290,9930,9930,9930,9930,0
|
|
20230824,152700,324805290,9930,9930,9930,9930,0
|
|
20230824,152600,324805290,9930,9930,9930,9930,0
|
|
20230824,152500,324805290,9930,9930,9930,9930,0
|
|
20230824,152400,324805290,9930,9930,9930,9930,0
|
|
20230824,152300,324805290,9930,9930,9930,9930,0
|
|
20230824,152200,324805290,9930,9930,9930,9930,0
|
|
20230824,152100,324805290,9930,9930,9930,9930,0
|
|
20230824,152000,324805290,9930,9930,9930,9930,0
|
|
20230824,151900,324805290,9930,9930,9930,9930,49
|
|
20230824,151800,324318720,9910,9930,9930,9910,112
|
|
20230824,151700,323206800,9930,9930,9930,9930,0
|
|
20230824,151600,323206800,9930,9920,9930,9920,5
|
|
20230824,151500,323157170,9930,9930,9930,9930,304
|
|
20230824,151400,320138450,9930,9930,9930,9930,0
|
|
20230824,151300,320138450,9930,9930,9930,9930,0
|
|
20230824,151200,320138450,9930,9890,9930,9890,114
|
|
20230824,151100,319006990,9890,9890,9890,9890,0
|
|
20230824,151000,319006990,9890,9900,9900,9890,2
|
|
20230824,150900,318987200,9910,9920,9920,9910,150
|
|
20230824,150800,317499700,9920,9920,9920,9920,0
|
|
20230824,150700,317499700,9920,9900,9920,9900,299
|
|
20230824,150600,314537600,9890,9890,9890,9890,0
|
|
20230824,150500,314537600,9890,9890,9890,9890,8
|
|
20230824,150400,314458480,9900,9890,9900,9890,136
|
|
20230824,150300,313113430,9880,9860,9880,9860,1518
|
|
20230824,150200,298118050,9870,9870,9870,9870,2
|
|
20230824,150100,298098310,9870,9870,9870,9870,1
|
|
20230824,150000,298088440,9870,9870,9870,9870,527
|
|
20230824,145900,292886950,9870,9870,9870,9870,0
|
|
20230824,145800,292886950,9870,9870,9870,9870,0
|
|
20230824,145700,292886950,9870,9870,9880,9870,65
|
|
20230824,145600,292245350,9880,9880,9880,9880,0
|
|
20230824,145500,292245350,9880,9880,9880,9880,0
|
|
20230824,145400,292245350,9880,9890,9890,9880,567
|
|
20230824,145300,286643380,9890,9890,9890,9890,0
|
|
20230824,145200,286643380,9890,9890,9890,9890,0
|
|
20230824,145100,286643380,9890,9890,9890,9890,1
|
|
20230824,145000,286633490,9890,9890,9890,9890,0
|
|
20230824,144900,286633490,9890,9890,9890,9890,0
|
|
20230824,144800,286633490,9890,9890,9890,9890,1
|
|
20230824,144700,286623600,9890,9890,9890,9890,0
|
|
20230824,144600,286623600,9890,9890,9890,9890,30
|
|
20230824,144500,286326900,9880,9880,9880,9880,6
|
|
20230824,144400,286267620,9890,9890,9890,9890,52
|
|
20230824,144300,285753340,9890,9890,9890,9890,148
|
|
20230824,144200,284289620,9890,9880,9890,9880,251
|
|
20230824,144100,281808710,9880,9880,9880,9880,30
|
|
20230824,144000,281512310,9890,9890,9890,9890,0
|
|
20230824,143900,281512310,9890,9890,9890,9890,0
|
|
20230824,143800,281512310,9890,9890,9890,9890,0
|
|
20230824,143700,281512310,9890,9890,9890,9890,0
|
|
20230824,143600,281512310,9890,9890,9890,9890,0
|
|
20230824,143500,281512310,9890,9890,9890,9890,0
|
|
20230824,143400,281512310,9890,9890,9890,9890,0
|
|
20230824,143300,281512310,9890,9890,9890,9890,0
|
|
20230824,143200,281512310,9890,9890,9890,9890,0
|
|
20230824,143100,281512310,9890,9890,9890,9890,0
|
|
20230824,143000,281512310,9890,9870,9890,9870,2
|
|
20230824,142900,281492550,9890,9890,9890,9890,1
|
|
20230824,142800,281482660,9870,9870,9870,9870,111
|
|
20230824,142700,280387090,9890,9890,9890,9890,0
|
|
20230824,142600,280387090,9890,9890,9890,9890,0
|
|
20230824,142500,280387090,9890,9890,9890,9890,0
|
|
20230824,142400,280387090,9890,9890,9890,9890,1
|
|
20230824,142300,280377200,9870,9870,9870,9870,0
|
|
20230824,142200,280377200,9870,9870,9870,9870,0
|
|
20230824,142100,280377200,9870,9870,9870,9870,0
|
|
20230824,142000,280377200,9870,9870,9870,9870,0
|
|
20230824,141900,280377200,9870,9870,9870,9870,0
|
|
20230824,141800,280377200,9870,9870,9870,9870,0
|
|
20230824,141700,280377200,9870,9870,9870,9870,1
|
|
20230824,141600,280367330,9870,9870,9870,9870,31
|
|
20230824,141500,280061360,9860,9870,9870,9860,217
|
|
20230824,141400,277921590,9890,9890,9890,9890,1
|
|
20230824,141300,277911700,9870,9870,9870,9870,0
|
|
20230824,141200,277911700,9870,9870,9870,9870,0
|
|
20230824,141100,277911700,9870,9870,9870,9860,238
|
|
20230824,141000,275563640,9870,9870,9870,9870,39
|
|
20230824,140900,275178710,9870,9870,9870,9870,31
|
|
20230824,140800,274872740,9870,9870,9870,9870,20
|
|
20230824,140700,274675340,9870,9870,9870,9870,125
|
|
20230824,140600,273441590,9880,9880,9880,9880,0
|
|
20230824,140500,273441590,9880,9880,9880,9880,14
|
|
20230824,140400,273303270,9890,9890,9890,9890,0
|
|
20230824,140300,273303270,9890,9890,9890,9890,0
|
|
20230824,140200,273303270,9890,9890,9890,9890,0
|
|
20230824,140100,273303270,9890,9890,9890,9890,0
|
|
20230824,140000,273303270,9890,9890,9890,9890,0
|
|
20230824,135900,273303270,9890,9890,9890,9890,11
|
|
20230824,135800,273194480,9900,9900,9900,9900,0
|
|
20230824,135700,273194480,9900,9900,9900,9900,10
|
|
20230824,135600,273095480,9900,9900,9900,9900,0
|
|
20230824,135500,273095480,9900,9900,9900,9900,0
|
|
20230824,135400,273095480,9900,9900,9900,9900,0
|
|
20230824,135300,273095480,9900,9900,9900,9900,0
|
|
20230824,135200,273095480,9900,9900,9900,9900,0
|
|
20230824,135100,273095480,9900,9880,9900,9880,8
|
|
20230824,135000,273016420,9880,9870,9880,9870,20
|
|
20230824,134900,272818840,9870,9870,9870,9870,0
|
|
20230824,134800,272818840,9870,9870,9870,9870,23
|
|
20230824,134700,272591830,9880,9880,9880,9880,0
|
|
20230824,134600,272591830,9880,9880,9880,9880,0
|
|
20230824,134500,272591830,9880,9880,9880,9880,41
|
|
20230824,134400,272186750,9880,9890,9890,9880,110
|
|
20230824,134300,271099940,9930,9930,9930,9930,0
|
|
20230824,134200,271099940,9930,9930,9930,9930,0
|
|
20230824,134100,271099940,9930,9930,9930,9930,0
|
|
20230824,134000,271099940,9930,9930,9930,9930,0
|
|
20230824,133900,271099940,9930,9930,9930,9930,0
|
|
20230824,133800,271099940,9930,9930,9930,9930,0
|
|
20230824,133700,271099940,9930,9930,9930,9930,29
|
|
20230824,133600,270811970,9850,9850,9850,9850,0
|
|
20230824,133500,270811970,9850,9850,9850,9850,0
|
|
20230824,133400,270811970,9850,9850,9850,9850,0
|
|
20230824,133300,270811970,9850,9850,9850,9850,0
|
|
20230824,133200,270811970,9850,9850,9850,9850,0
|
|
20230824,133100,270811970,9850,9850,9850,9850,0
|
|
20230824,133000,270811970,9850,9870,9870,9850,3090
|
|
20230824,132900,240348020,9870,9870,9870,9870,16
|
|
20230824,132800,240190100,9930,9930,9930,9930,0
|
|
20230824,132700,240190100,9930,9930,9930,9930,0
|
|
20230824,132600,240190100,9930,9930,9930,9930,0
|
|
20230824,132500,240190100,9930,9930,9930,9930,0
|
|
20230824,132400,240190100,9930,9930,9930,9930,0
|
|
20230824,132300,240190100,9930,9860,9930,9860,197
|
|
20230824,132200,238234380,9870,9870,9870,9870,2
|
|
20230824,132100,238214640,9860,9860,9860,9860,0
|
|
20230824,132000,238214640,9860,9910,9910,9860,1300
|
|
20230824,131900,225370600,9940,9940,9940,9940,0
|
|
20230824,131800,225370600,9940,9940,9940,9940,0
|
|
20230824,131700,225370600,9940,9940,9940,9940,0
|
|
20230824,131600,225370600,9940,9940,9940,9940,1
|
|
20230824,131500,225360660,9940,9940,9940,9940,0
|
|
20230824,131400,225360660,9940,9940,9940,9940,0
|
|
20230824,131300,225360660,9940,9940,9940,9940,0
|
|
20230824,131200,225360660,9940,9940,9940,9940,0
|
|
20230824,131100,225360660,9940,9940,9940,9940,0
|
|
20230824,131000,225360660,9940,9900,9940,9890,261
|
|
20230824,130900,222777470,9940,9940,9940,9940,2
|
|
20230824,130800,222757590,9900,9900,9900,9900,1
|
|
20230824,130700,222747690,9900,9900,9900,9900,0
|
|
20230824,130600,222747690,9900,9900,9900,9900,0
|
|
20230824,130500,222747690,9900,9900,9900,9900,0
|
|
20230824,130400,222747690,9900,9900,9900,9900,0
|
|
20230824,130300,222747690,9900,9900,9900,9900,0
|
|
20230824,130200,222747690,9900,9900,9900,9900,1
|
|
20230824,130100,222737790,9900,9940,9940,9900,304
|
|
20230824,130000,219727990,9940,9940,9940,9940,0
|
|
20230824,125900,219727990,9940,9940,9940,9940,0
|
|
20230824,125800,219727990,9940,9940,9940,9940,0
|
|
20230824,125700,219727990,9940,9940,9940,9940,0
|
|
20230824,125600,219727990,9940,9940,9940,9940,1
|
|
20230824,125500,219718050,9900,9900,9900,9900,0
|
|
20230824,125400,219718050,9900,9900,9900,9900,0
|
|
20230824,125300,219718050,9900,9900,9900,9900,0
|
|
20230824,125200,219718050,9900,9910,9910,9900,16
|
|
20230824,125100,219559580,9940,9940,9940,9940,0
|
|
20230824,125000,219559580,9940,9940,9940,9940,1
|
|
20230824,124900,219549640,9900,9900,9900,9900,0
|
|
20230824,124800,219549640,9900,9900,9900,9900,0
|
|
20230824,124700,219549640,9900,9900,9900,9900,0
|
|
20230824,124600,219549640,9900,9900,9900,9900,0
|
|
20230824,124500,219549640,9900,9910,9910,9900,17
|
|
20230824,124400,219381210,9910,9910,9910,9910,20
|
|
20230824,124300,219183010,9950,9950,9950,9950,0
|
|
20230824,124200,219183010,9950,9950,9950,9950,0
|
|
20230824,124100,219183010,9950,9950,9950,9950,0
|
|
20230824,124000,219183010,9950,9950,9950,9950,0
|
|
20230824,123900,219183010,9950,9950,9950,9950,0
|
|
20230824,123800,219183010,9950,9950,9950,9950,0
|
|
20230824,123700,219183010,9950,9950,9950,9950,0
|
|
20230824,123600,219183010,9950,9950,9950,9950,0
|
|
20230824,123500,219183010,9950,9950,9950,9950,0
|
|
20230824,123400,219183010,9950,9950,9950,9950,0
|
|
20230824,123300,219183010,9950,9950,9950,9950,0
|
|
20230824,123200,219183010,9950,9950,9950,9950,0
|
|
20230824,123100,219183010,9950,9950,9950,9950,591
|
|
20230824,123000,213302560,9950,9950,9950,9950,358
|
|
20230824,122900,209740460,9940,9940,9940,9940,0
|
|
20230824,122800,209740460,9940,9940,9940,9940,47
|
|
20230824,122700,209273280,9930,9930,9930,9930,5
|
|
20230824,122600,209223630,9930,9930,9930,9930,0
|
|
20230824,122500,209223630,9930,9930,9930,9930,0
|
|
20230824,122400,209223630,9930,9930,9930,9930,5
|
|
20230824,122300,209173980,9940,9940,9940,9940,0
|
|
20230824,122200,209173980,9940,9940,9940,9940,1
|
|
20230824,122100,209164040,9890,9890,9890,9890,0
|
|
20230824,122000,209164040,9890,9890,9890,9890,0
|
|
20230824,121900,209164040,9890,9890,9890,9890,0
|
|
20230824,121800,209164040,9890,9890,9890,9890,0
|
|
20230824,121700,209164040,9890,9890,9890,9890,0
|
|
20230824,121600,209164040,9890,9890,9890,9890,0
|
|
20230824,121500,209164040,9890,9930,9930,9890,35
|
|
20230824,121400,208816530,9930,9940,9940,9930,37
|
|
20230824,121300,208449110,9940,9930,9940,9930,446
|
|
20230824,121200,204016670,9930,9930,9930,9930,100
|
|
20230824,121100,203023670,9930,9930,9930,9930,5
|
|
20230824,121000,202974020,9930,9930,9930,9930,0
|
|
20230824,120900,202974020,9930,9930,9930,9930,0
|
|
20230824,120800,202974020,9930,9930,9930,9930,1
|
|
20230824,120700,202964090,9890,9890,9890,9890,0
|
|
20230824,120600,202964090,9890,9890,9890,9890,0
|
|
20230824,120500,202964090,9890,9890,9890,9890,200
|
|
20230824,120400,200986090,9890,9890,9890,9890,0
|
|
20230824,120300,200986090,9890,9890,9890,9890,0
|
|
20230824,120200,200986090,9890,9890,9890,9890,0
|
|
20230824,120100,200986090,9890,9890,9890,9890,0
|
|
20230824,120000,200986090,9890,9890,9890,9890,0
|
|
20230824,115900,200986090,9890,9890,9890,9890,0
|
|
20230824,115800,200986090,9890,9890,9890,9890,0
|
|
20230824,115700,200986090,9890,9890,9890,9890,0
|
|
20230824,115600,200986090,9890,9890,9890,9890,0
|
|
20230824,115500,200986090,9890,9890,9890,9890,1
|
|
20230824,115400,200976200,9930,9930,9930,9930,0
|
|
20230824,115300,200976200,9930,9930,9930,9930,0
|
|
20230824,115200,200976200,9930,9930,9930,9930,1
|
|
20230824,115100,200966270,9930,9930,9930,9930,0
|
|
20230824,115000,200966270,9930,9930,9930,9930,0
|
|
20230824,114900,200966270,9930,9930,9930,9930,2
|
|
20230824,114800,200946410,9880,9880,9880,9880,0
|
|
20230824,114700,200946410,9880,9880,9880,9880,309
|
|
20230824,114600,197893490,9870,9870,9870,9870,0
|
|
20230824,114500,197893490,9870,9870,9870,9870,4
|
|
20230824,114400,197854010,9940,9930,9940,9930,97
|
|
20230824,114300,196889840,9930,9930,9930,9930,0
|
|
20230824,114200,196889840,9930,9930,9930,9930,74
|
|
20230824,114100,196155020,9930,9930,9930,9930,1
|
|
20230824,114000,196145090,9850,9870,9870,9850,214
|
|
20230824,113900,194035840,9850,9900,9900,9850,3669
|
|
20230824,113800,157861860,9900,9930,9930,9900,712
|
|
20230824,113700,150811030,9930,9930,9930,9930,0
|
|
20230824,113600,150811030,9930,9930,9930,9930,0
|
|
20230824,113500,150811030,9930,9930,9930,9930,0
|
|
20230824,113400,150811030,9930,9940,9940,9930,619
|
|
20230824,113300,144663380,9950,9950,9950,9950,0
|
|
20230824,113200,144663380,9950,9950,9950,9950,2
|
|
20230824,113100,144643480,9950,9950,9950,9950,0
|
|
20230824,113000,144643480,9950,9950,9950,9950,0
|
|
20230824,112900,144643480,9950,9950,9950,9950,1
|
|
20230824,112800,144633530,9940,9940,9940,9940,273
|
|
20230824,112700,141919910,9940,9940,9940,9940,21
|
|
20230824,112600,141711170,9940,9940,9940,9940,2
|
|
20230824,112500,141691290,9940,9940,9940,9940,0
|
|
20230824,112400,141691290,9940,9940,9940,9940,50
|
|
20230824,112300,141194290,9940,9940,9940,9940,0
|
|
20230824,112200,141194290,9940,9940,9940,9940,0
|
|
20230824,112100,141194290,9940,9940,9940,9940,1
|
|
20230824,112000,141184350,9940,9940,9940,9940,0
|
|
20230824,111900,141184350,9940,9940,9940,9940,1
|
|
20230824,111800,141174410,9930,9930,9930,9930,0
|
|
20230824,111700,141174410,9930,9930,9930,9930,0
|
|
20230824,111600,141174410,9930,9930,9930,9930,0
|
|
20230824,111500,141174410,9930,9930,9930,9930,0
|
|
20230824,111400,141174410,9930,9930,9930,9930,263
|
|
20230824,111300,138562820,9930,9930,9930,9930,0
|
|
20230824,111200,138562820,9930,9930,9930,9930,99
|
|
20230824,111100,137579750,9930,9930,9930,9930,0
|
|
20230824,111000,137579750,9930,9920,9930,9920,90
|
|
20230824,110900,136686820,9920,9920,9920,9920,0
|
|
20230824,110800,136686820,9920,9920,9920,9920,0
|
|
20230824,110700,136686820,9920,9920,9920,9920,1
|
|
20230824,110600,136676900,9920,9920,9920,9920,22
|
|
20230824,110500,136458660,9930,9930,9930,9930,100
|
|
20230824,110400,135465660,9920,9930,9930,9920,33
|
|
20230824,110300,135137990,9900,9900,9900,9900,0
|
|
20230824,110200,135137990,9900,9900,9900,9900,0
|
|
20230824,110100,135137990,9900,9900,9900,9900,0
|
|
20230824,110000,135137990,9900,9930,9930,9900,4
|
|
20230824,105900,135098360,9910,9910,9910,9910,0
|
|
20230824,105800,135098360,9910,9910,9910,9910,230
|
|
20230824,105700,132819060,9910,9910,9910,9910,0
|
|
20230824,105600,132819060,9910,9910,9910,9910,0
|
|
20230824,105500,132819060,9910,9910,9910,9910,83
|
|
20230824,105400,131996530,9910,9910,9910,9910,17
|
|
20230824,105300,131828060,9910,9910,9910,9910,5
|
|
20230824,105200,131778510,9910,9870,9910,9870,154
|
|
20230824,105100,130253010,9870,9870,9870,9870,0
|
|
20230824,105000,130253010,9870,9870,9870,9870,0
|
|
20230824,104900,130253010,9870,9870,9870,9870,0
|
|
20230824,104800,130253010,9870,9870,9870,9870,27
|
|
20230824,104700,129986520,9910,9910,9910,9910,1
|
|
20230824,104600,129976610,9920,9920,9920,9920,0
|
|
20230824,104500,129976610,9920,9920,9920,9920,0
|
|
20230824,104400,129976610,9920,9920,9920,9920,1
|
|
20230824,104300,129966690,9920,9920,9920,9920,1
|
|
20230824,104200,129956770,9850,9850,9850,9850,0
|
|
20230824,104100,129956770,9850,9870,9870,9850,565
|
|
20230824,104000,124390830,9930,9930,9930,9930,0
|
|
20230824,103900,124390830,9930,9930,9930,9930,0
|
|
20230824,103800,124390830,9930,9930,9930,9930,0
|
|
20230824,103700,124390830,9930,9930,9930,9930,1
|
|
20230824,103600,124380900,9850,9880,9880,9850,2517
|
|
20230824,103500,99554860,9880,9880,9880,9880,50
|
|
20230824,103400,99060860,9880,9880,9880,9880,0
|
|
20230824,103300,99060860,9880,9880,9880,9880,0
|
|
20230824,103200,99060860,9880,9890,9890,9880,168
|
|
20230824,103100,97399690,9890,9920,9920,9890,2000
|
|
20230824,103000,77602510,9920,9920,9920,9920,4
|
|
20230824,102900,77562830,9920,9920,9920,9920,0
|
|
20230824,102800,77562830,9920,9920,9920,9920,248
|
|
20230824,102700,75102670,9920,9920,9920,9920,0
|
|
20230824,102600,75102670,9920,9920,9920,9920,0
|
|
20230824,102500,75102670,9920,9920,9920,9920,6
|
|
20230824,102400,75043150,9920,9920,9920,9920,0
|
|
20230824,102300,75043150,9920,9920,9920,9920,0
|
|
20230824,102200,75043150,9920,9920,9920,9920,0
|
|
20230824,102100,75043150,9920,9920,9920,9920,0
|
|
20230824,102000,75043150,9920,9920,9920,9920,0
|
|
20230824,101900,75043150,9920,9920,9920,9920,0
|
|
20230824,101800,75043150,9920,9920,9920,9920,0
|
|
20230824,101700,75043150,9920,9920,9920,9920,0
|
|
20230824,101600,75043150,9920,9920,9920,9920,0
|
|
20230824,101500,75043150,9920,9920,9920,9920,1
|
|
20230824,101400,75033230,9910,9910,9910,9910,0
|
|
20230824,101300,75033230,9910,9910,9910,9910,0
|
|
20230824,101200,75033230,9910,9890,9910,9890,147
|
|
20230824,101100,73577560,9890,9890,9890,9890,0
|
|
20230824,101000,73577560,9890,9890,9890,9890,0
|
|
20230824,100900,73577560,9890,9890,9890,9890,10
|
|
20230824,100800,73478660,9890,9900,9900,9890,2429
|
|
20230824,100700,49448650,9910,9910,9910,9910,31
|
|
20230824,100600,49141440,9920,9920,9920,9920,0
|
|
20230824,100500,49141440,9920,9920,9920,9920,1
|
|
20230824,100400,49131520,9920,9920,9920,9920,0
|
|
20230824,100300,49131520,9920,9920,9920,9920,0
|
|
20230824,100200,49131520,9920,9920,9920,9920,0
|
|
20230824,100100,49131520,9920,9920,9920,9920,12
|
|
20230824,100000,49012480,9920,9920,9920,9920,0
|
|
20230824,095900,49012480,9920,9920,9920,9920,0
|
|
20230824,095800,49012480,9920,9920,9920,9920,427
|
|
20230824,095700,44776640,9920,9920,9920,9920,845
|
|
20230824,095600,36394240,9920,9920,9920,9920,500
|
|
20230824,095500,31434240,9920,9920,9920,9920,0
|
|
20230824,095400,31434240,9920,9920,9920,9920,24
|
|
20230824,095300,31196160,9940,9940,9940,9940,0
|
|
20230824,095200,31196160,9940,9940,9940,9940,5
|
|
20230824,095100,31146460,9940,9940,9940,9940,0
|
|
20230824,095000,31146460,9940,9940,9940,9940,0
|
|
20230824,094900,31146460,9940,9930,9940,9930,2
|
|
20230824,094800,31126590,9930,9930,9930,9930,0
|
|
20230824,094700,31126590,9930,9930,9930,9930,5
|
|
20230824,094600,31076940,9920,9920,9920,9920,0
|
|
20230824,094500,31076940,9920,9920,9920,9920,11
|
|
20230824,094400,30967820,9950,9950,9950,9950,0
|
|
20230824,094300,30967820,9950,9950,9950,9950,0
|
|
20230824,094200,30967820,9950,9950,9950,9950,10
|
|
20230824,094100,30868320,9920,9920,9920,9920,0
|
|
20230824,094000,30868320,9920,9920,9920,9920,24
|
|
20230824,093900,30630240,9920,9920,9920,9920,0
|
|
20230824,093800,30630240,9920,9920,9920,9920,100
|
|
20230824,093700,29638240,9920,9930,9930,9920,31
|
|
20230824,093600,29330620,9920,9950,9950,9920,49
|
|
20230824,093500,28843970,9950,9940,9950,9940,24
|
|
20230824,093400,28605190,9940,9940,9940,9940,500
|
|
20230824,093300,23635190,9940,9920,9940,9920,274
|
|
20230824,093200,20911650,9920,9920,9920,9920,0
|
|
20230824,093100,20911650,9920,9920,9920,9920,50
|
|
20230824,093000,20415650,9940,9940,9940,9940,3
|
|
20230824,092900,20385830,9920,9920,9920,9920,0
|
|
20230824,092800,20385830,9920,9920,9920,9920,1
|
|
20230824,092700,20375910,9940,9940,9940,9940,0
|
|
20230824,092600,20375910,9940,9940,9940,9940,0
|
|
20230824,092500,20375910,9940,9940,9940,9940,20
|
|
20230824,092400,20177110,9940,9940,9940,9940,38
|
|
20230824,092300,19799390,9930,9930,9930,9930,9
|
|
20230824,092200,19710020,9920,9920,9920,9920,0
|
|
20230824,092100,19710020,9920,9920,9920,9920,420
|
|
20230824,092000,15543620,9900,9900,9900,9900,0
|
|
20230824,091900,15543620,9900,9900,9900,9900,0
|
|
20230824,091800,15543620,9900,9900,9900,9900,0
|
|
20230824,091700,15543620,9900,9900,9900,9900,41
|
|
20230824,091600,15137720,9900,9900,9900,9900,0
|
|
20230824,091500,15137720,9900,9920,9920,9900,93
|
|
20230824,091400,14216020,9920,9920,9920,9920,100
|
|
20230824,091300,13224020,9920,9920,9920,9920,11
|
|
20230824,091200,13114900,9920,9900,9920,9900,119
|
|
20230824,091100,11936600,9900,9900,9900,9900,56
|
|
20230824,091000,11382200,9900,9900,9900,9900,48
|
|
20230824,090900,10907000,9900,9900,9900,9900,0
|
|
20230824,090800,10907000,9900,9900,9900,9900,97
|
|
20230824,090700,9946700,9900,9900,9900,9900,400
|
|
20230824,090600,5986700,9900,9900,9900,9900,50
|
|
20230824,090500,5491700,9900,9900,9900,9900,1
|
|
20230824,090400,5481800,9910,9900,9910,9900,22
|
|
20230824,090300,5263990,9890,9890,9890,9890,256
|
|
20230824,090200,2732150,9890,9890,9890,9890,0
|
|
20230824,090100,2732150,9890,9890,9890,9890,24
|
|
20230824,090000,2494790,9890,9900,9900,9890,252
|