578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183500,191149940,9940,9940,9940,9940,1554
|
|
20230825,183400,191149940,9940,9940,9940,9940,0
|
|
20230825,183300,191149940,9940,9940,9940,9940,0
|
|
20230825,183200,191149940,9940,9940,9940,9940,0
|
|
20230825,183100,191149940,9940,9940,9940,9940,0
|
|
20230825,183000,191149940,9940,9940,9940,9940,0
|
|
20230825,182900,191149940,9940,9940,9940,9940,0
|
|
20230825,182800,191149940,9940,9940,9940,9940,0
|
|
20230825,182700,191149940,9940,9940,9940,9940,0
|
|
20230825,182600,191149940,9940,9940,9940,9940,0
|
|
20230825,182500,191149940,9940,9940,9940,9940,0
|
|
20230825,182400,191149940,9940,9940,9940,9940,0
|
|
20230825,182300,191149940,9940,9940,9940,9940,0
|
|
20230825,182200,191149940,9940,9940,9940,9940,0
|
|
20230825,182100,191149940,9940,9940,9940,9940,0
|
|
20230825,182000,191149940,9940,9940,9940,9940,0
|
|
20230825,181900,191149940,9940,9940,9940,9940,0
|
|
20230825,181800,191149940,9940,9940,9940,9940,0
|
|
20230825,181700,191149940,9940,9940,9940,9940,0
|
|
20230825,181600,191149940,9940,9940,9940,9940,0
|
|
20230825,181500,191149940,9940,9940,9940,9940,0
|
|
20230825,181400,191149940,9940,9940,9940,9940,0
|
|
20230825,181300,191149940,9940,9940,9940,9940,0
|
|
20230825,181200,191149940,9940,9940,9940,9940,0
|
|
20230825,181100,191149940,9940,9940,9940,9940,0
|
|
20230825,181000,191149940,9940,9940,9940,9940,0
|
|
20230825,180900,191149940,9940,9940,9940,9940,0
|
|
20230825,180800,191149940,9940,9940,9940,9940,0
|
|
20230825,180700,191149940,9940,9940,9940,9940,0
|
|
20230825,180600,191149940,9940,9940,9940,9940,0
|
|
20230825,180500,191149940,9940,9940,9940,9940,1554
|
|
20230825,180400,191149940,9940,9940,9940,9940,0
|
|
20230825,180300,191149940,9940,9940,9940,9940,0
|
|
20230825,180200,191149940,9940,9940,9940,9940,0
|
|
20230825,180100,191149940,9940,9940,9940,9940,0
|
|
20230825,180000,191149940,9940,9940,9940,9940,0
|
|
20230825,175900,191149940,9940,9940,9940,9940,0
|
|
20230825,175800,191149940,9940,9940,9940,9940,0
|
|
20230825,175700,191149940,9940,9940,9940,9940,0
|
|
20230825,175600,191149940,9940,9940,9940,9940,0
|
|
20230825,175500,191149940,9940,9940,9940,9940,0
|
|
20230825,175400,191149940,9940,9940,9940,9940,0
|
|
20230825,175300,191149940,9940,9940,9940,9940,0
|
|
20230825,175200,191149940,9940,9940,9940,9940,0
|
|
20230825,175100,191149940,9940,9940,9940,9940,0
|
|
20230825,175000,191149940,9940,9940,9940,9940,0
|
|
20230825,174900,191149940,9940,9940,9940,9940,0
|
|
20230825,174800,191149940,9940,9940,9940,9940,0
|
|
20230825,174700,191149940,9940,9940,9940,9940,0
|
|
20230825,174600,191149940,9940,9940,9940,9940,0
|
|
20230825,174500,191149940,9940,9940,9940,9940,0
|
|
20230825,174400,191149940,9940,9940,9940,9940,0
|
|
20230825,174300,191149940,9940,9940,9940,9940,0
|
|
20230825,174200,191149940,9940,9940,9940,9940,0
|
|
20230825,174100,191149940,9940,9940,9940,9940,0
|
|
20230825,174000,191149940,9940,9940,9940,9940,0
|
|
20230825,173900,191149940,9940,9940,9940,9940,0
|
|
20230825,173800,191149940,9940,9940,9940,9940,0
|
|
20230825,173700,191149940,9940,9940,9940,9940,0
|
|
20230825,173600,191149940,9940,9940,9940,9940,0
|
|
20230825,173500,191149940,9940,9940,9940,9940,1554
|
|
20230825,173400,191149940,9940,9940,9940,9940,0
|
|
20230825,173300,191149940,9940,9940,9940,9940,0
|
|
20230825,173200,191149940,9940,9940,9940,9940,0
|
|
20230825,173100,191149940,9940,9940,9940,9940,0
|
|
20230825,173000,191149940,9940,9940,9940,9940,0
|
|
20230825,172900,191149940,9940,9940,9940,9940,0
|
|
20230825,172800,191149940,9940,9940,9940,9940,0
|
|
20230825,172700,191149940,9940,9940,9940,9940,0
|
|
20230825,172600,191149940,9940,9940,9940,9940,0
|
|
20230825,172500,191149940,9940,9940,9940,9940,0
|
|
20230825,172400,191149940,9940,9940,9940,9940,0
|
|
20230825,172300,191149940,9940,9940,9940,9940,0
|
|
20230825,172200,191149940,9940,9940,9940,9940,0
|
|
20230825,172100,191149940,9940,9940,9940,9940,0
|
|
20230825,172000,191149940,9940,9940,9940,9940,0
|
|
20230825,171900,191149940,9940,9940,9940,9940,0
|
|
20230825,171800,191149940,9940,9940,9940,9940,0
|
|
20230825,171700,191149940,9940,9940,9940,9940,0
|
|
20230825,171600,191149940,9940,9940,9940,9940,0
|
|
20230825,171500,191149940,9940,9940,9940,9940,0
|
|
20230825,171400,191149940,9940,9940,9940,9940,0
|
|
20230825,171300,191149940,9940,9940,9940,9940,0
|
|
20230825,171200,191149940,9940,9940,9940,9940,0
|
|
20230825,171100,191149940,9940,9940,9940,9940,0
|
|
20230825,171000,191149940,9940,9940,9940,9940,0
|
|
20230825,170900,191149940,9940,9940,9940,9940,0
|
|
20230825,170800,191149940,9940,9940,9940,9940,0
|
|
20230825,170700,191149940,9940,9940,9940,9940,0
|
|
20230825,170600,191149940,9940,9940,9940,9940,0
|
|
20230825,170500,191149940,9940,9940,9940,9940,1554
|
|
20230825,170400,191149940,9940,9940,9940,9940,0
|
|
20230825,170300,191149940,9940,9940,9940,9940,0
|
|
20230825,170200,191149940,9940,9940,9940,9940,0
|
|
20230825,170100,191149940,9940,9940,9940,9940,0
|
|
20230825,170000,191149940,9940,9940,9940,9940,0
|
|
20230825,165900,191149940,9940,9940,9940,9940,0
|
|
20230825,165800,191149940,9940,9940,9940,9940,0
|
|
20230825,165700,191149940,9940,9940,9940,9940,0
|
|
20230825,165600,191149940,9940,9940,9940,9940,0
|
|
20230825,165500,191149940,9940,9940,9940,9940,0
|
|
20230825,165400,191149940,9940,9940,9940,9940,0
|
|
20230825,165300,191149940,9940,9940,9940,9940,0
|
|
20230825,165200,191149940,9940,9940,9940,9940,0
|
|
20230825,165100,191149940,9940,9940,9940,9940,0
|
|
20230825,165000,191149940,9940,9940,9940,9940,0
|
|
20230825,164900,191149940,9940,9940,9940,9940,0
|
|
20230825,164800,191149940,9940,9940,9940,9940,0
|
|
20230825,164700,191149940,9940,9940,9940,9940,0
|
|
20230825,164600,191149940,9940,9940,9940,9940,0
|
|
20230825,164500,191149940,9940,9940,9940,9940,0
|
|
20230825,164400,191149940,9940,9940,9940,9940,0
|
|
20230825,164300,191149940,9940,9940,9940,9940,0
|
|
20230825,164200,191149940,9940,9940,9940,9940,0
|
|
20230825,164100,191149940,9940,9940,9940,9940,0
|
|
20230825,164000,191149940,9940,9940,9940,9940,0
|
|
20230825,163900,191149940,9940,9940,9940,9940,0
|
|
20230825,163800,191149940,9940,9940,9940,9940,0
|
|
20230825,163700,191149940,9940,9940,9940,9940,0
|
|
20230825,163600,191149940,9940,9940,9940,9940,0
|
|
20230825,163500,191149940,9940,9940,9940,9940,1554
|
|
20230825,163400,191149940,9940,9940,9940,9940,0
|
|
20230825,163300,191149940,9940,9940,9940,9940,0
|
|
20230825,163200,191149940,9940,9940,9940,9940,0
|
|
20230825,163100,191149940,9940,9940,9940,9940,0
|
|
20230825,163000,191149940,9940,9940,9940,9940,0
|
|
20230825,162900,191149940,9940,9940,9940,9940,0
|
|
20230825,162800,191149940,9940,9940,9940,9940,0
|
|
20230825,162700,191149940,9940,9940,9940,9940,0
|
|
20230825,162600,191149940,9940,9940,9940,9940,0
|
|
20230825,162500,191149940,9940,9940,9940,9940,0
|
|
20230825,162400,191149940,9940,9940,9940,9940,0
|
|
20230825,162300,191149940,9940,9940,9940,9940,0
|
|
20230825,162200,191149940,9940,9940,9940,9940,0
|
|
20230825,162100,191149940,9940,9940,9940,9940,0
|
|
20230825,162000,191149940,9940,9940,9940,9940,0
|
|
20230825,161900,191149940,9940,9940,9940,9940,0
|
|
20230825,161800,191149940,9940,9940,9940,9940,0
|
|
20230825,161700,191149940,9940,9940,9940,9940,0
|
|
20230825,161600,191149940,9940,9940,9940,9940,0
|
|
20230825,161500,191149940,9940,9940,9940,9940,0
|
|
20230825,161400,191149940,9940,9940,9940,9940,0
|
|
20230825,161300,191149940,9940,9940,9940,9940,0
|
|
20230825,161200,191149940,9940,9940,9940,9940,0
|
|
20230825,161100,191149940,9940,9940,9940,9940,0
|
|
20230825,161000,191149940,9940,9940,9940,9940,0
|
|
20230825,160900,191149940,9940,9940,9940,9940,0
|
|
20230825,160800,191149940,9940,9940,9940,9940,0
|
|
20230825,160700,191149940,9940,9940,9940,9940,0
|
|
20230825,160600,191149940,9940,9940,9940,9940,0
|
|
20230825,160500,191149940,9940,9940,9940,9940,1554
|
|
20230825,160400,191149940,9940,9940,9940,9940,0
|
|
20230825,160300,191149940,9940,9940,9940,9940,0
|
|
20230825,160200,191149940,9940,9940,9940,9940,0
|
|
20230825,160100,191149940,9940,9940,9940,9940,0
|
|
20230825,160000,191149940,9940,9940,9940,9940,0
|
|
20230825,155900,191149940,9940,9940,9940,9940,0
|
|
20230825,155800,191149940,9940,9940,9940,9940,0
|
|
20230825,155700,191149940,9940,9940,9940,9940,0
|
|
20230825,155600,191149940,9940,9940,9940,9940,0
|
|
20230825,155500,191149940,9940,9940,9940,9940,0
|
|
20230825,155400,191149940,9940,9940,9940,9940,0
|
|
20230825,155300,191149940,9940,9940,9940,9940,0
|
|
20230825,155200,191149940,9940,9940,9940,9940,0
|
|
20230825,155100,191149940,9940,9940,9940,9940,0
|
|
20230825,155000,191149940,9940,9940,9940,9940,0
|
|
20230825,154900,191149940,9940,9940,9940,9940,0
|
|
20230825,154800,191149940,9940,9940,9940,9940,0
|
|
20230825,154700,191149940,9940,9940,9940,9940,0
|
|
20230825,154600,191149940,9940,9940,9940,9940,0
|
|
20230825,154500,191149940,9940,9940,9940,9940,0
|
|
20230825,154400,191149940,9940,9940,9940,9940,0
|
|
20230825,154300,191149940,9940,9940,9940,9940,0
|
|
20230825,154200,191149940,9940,9940,9940,9940,0
|
|
20230825,154100,191149940,9940,9940,9940,9940,0
|
|
20230825,154000,191149940,9940,9940,9940,9940,0
|
|
20230825,153900,191149940,9940,9940,9940,9940,0
|
|
20230825,153800,191149940,9940,9940,9940,9940,0
|
|
20230825,153700,191149940,9940,9940,9940,9940,0
|
|
20230825,153600,191149940,9940,9940,9940,9940,0
|
|
20230825,153500,191149940,9940,9940,9940,9940,1554
|
|
20230825,153400,191149940,9940,9940,9940,9940,0
|
|
20230825,153300,191149940,9940,9940,9940,9940,0
|
|
20230825,153200,191149940,9940,9940,9940,9940,0
|
|
20230825,153100,191149940,9940,9940,9940,9940,0
|
|
20230825,153000,191149940,9940,9940,9940,9940,1554
|
|
20230825,152900,175703180,9900,9900,9900,9900,0
|
|
20230825,152800,175703180,9900,9900,9900,9900,0
|
|
20230825,152700,175703180,9900,9900,9900,9900,0
|
|
20230825,152600,175703180,9900,9900,9900,9900,0
|
|
20230825,152500,175703180,9900,9900,9900,9900,0
|
|
20230825,152400,175703180,9900,9900,9900,9900,0
|
|
20230825,152300,175703180,9900,9900,9900,9900,0
|
|
20230825,152200,175703180,9900,9900,9900,9900,0
|
|
20230825,152100,175703180,9900,9900,9900,9900,0
|
|
20230825,152000,175703180,9900,9900,9900,9900,0
|
|
20230825,151900,175703180,9900,9900,9900,9900,200
|
|
20230825,151800,173723180,9890,9890,9890,9890,51
|
|
20230825,151700,173218790,9900,9900,9900,9900,0
|
|
20230825,151600,173218790,9900,9900,9900,9900,1
|
|
20230825,151500,173208890,9900,9890,9900,9890,72
|
|
20230825,151400,172496340,9890,9890,9890,9890,100
|
|
20230825,151300,171507340,9890,9890,9890,9890,0
|
|
20230825,151200,171507340,9890,9890,9890,9890,0
|
|
20230825,151100,171507340,9890,9890,9890,9890,0
|
|
20230825,151000,171507340,9890,9890,9890,9890,2
|
|
20230825,150900,171487560,9900,9900,9900,9900,0
|
|
20230825,150800,171487560,9900,9900,9900,9900,4
|
|
20230825,150700,171447960,9900,9900,9900,9900,0
|
|
20230825,150600,171447960,9900,9900,9900,9900,41
|
|
20230825,150500,171042060,9890,9890,9890,9890,0
|
|
20230825,150400,171042060,9890,9890,9890,9890,0
|
|
20230825,150300,171042060,9890,9890,9890,9890,0
|
|
20230825,150200,171042060,9890,9890,9890,9890,25
|
|
20230825,150100,170794810,9880,9880,9880,9880,0
|
|
20230825,150000,170794810,9880,9880,9880,9880,0
|
|
20230825,145900,170794810,9880,9880,9880,9880,0
|
|
20230825,145800,170794810,9880,9880,9880,9880,5
|
|
20230825,145700,170745410,9890,9890,9890,9890,0
|
|
20230825,145600,170745410,9890,9890,9890,9890,10
|
|
20230825,145500,170646510,9890,9890,9890,9890,0
|
|
20230825,145400,170646510,9890,9890,9890,9890,78
|
|
20230825,145300,169875090,9890,9890,9890,9890,5
|
|
20230825,145200,169825640,9880,9880,9880,9880,0
|
|
20230825,145100,169825640,9880,9880,9880,9880,0
|
|
20230825,145000,169825640,9880,9880,9880,9880,0
|
|
20230825,144900,169825640,9880,9880,9880,9880,170
|
|
20230825,144800,168146040,9880,9880,9880,9880,18
|
|
20230825,144700,167968200,9880,9880,9880,9880,5
|
|
20230825,144600,167918800,9880,9880,9880,9880,1
|
|
20230825,144500,167908920,9880,9880,9880,9880,2
|
|
20230825,144400,167889160,9870,9870,9870,9870,0
|
|
20230825,144300,167889160,9870,9870,9870,9870,0
|
|
20230825,144200,167889160,9870,9870,9870,9870,1
|
|
20230825,144100,167879290,9880,9880,9880,9880,0
|
|
20230825,144000,167879290,9880,9880,9880,9880,0
|
|
20230825,143900,167879290,9880,9880,9880,9880,0
|
|
20230825,143800,167879290,9880,9880,9880,9880,0
|
|
20230825,143700,167879290,9880,9880,9880,9880,1
|
|
20230825,143600,167869410,9880,9880,9880,9880,0
|
|
20230825,143500,167869410,9880,9870,9880,9870,266
|
|
20230825,143400,165242630,9870,9870,9870,9870,0
|
|
20230825,143300,165242630,9870,9870,9870,9870,0
|
|
20230825,143200,165242630,9870,9870,9870,9870,57
|
|
20230825,143100,164680040,9870,9870,9870,9870,1
|
|
20230825,143000,164670170,9880,9880,9880,9880,1
|
|
20230825,142900,164660290,9880,9880,9880,9880,0
|
|
20230825,142800,164660290,9880,9880,9880,9880,242
|
|
20230825,142700,162269330,9880,9880,9880,9880,0
|
|
20230825,142600,162269330,9880,9880,9880,9880,0
|
|
20230825,142500,162269330,9880,9900,9900,9880,214
|
|
20230825,142400,160151730,9880,9880,9880,9880,0
|
|
20230825,142300,160151730,9880,9880,9880,9880,0
|
|
20230825,142200,160151730,9880,9880,9880,9880,0
|
|
20230825,142100,160151730,9880,9880,9880,9880,0
|
|
20230825,142000,160151730,9880,9880,9880,9880,0
|
|
20230825,141900,160151730,9880,9880,9880,9880,0
|
|
20230825,141800,160151730,9880,9890,9890,9880,400
|
|
20230825,141700,156199140,9890,9890,9890,9890,0
|
|
20230825,141600,156199140,9890,9890,9890,9890,11
|
|
20230825,141500,156090350,9880,9880,9880,9880,0
|
|
20230825,141400,156090350,9880,9880,9880,9880,0
|
|
20230825,141300,156090350,9880,9880,9880,9880,0
|
|
20230825,141200,156090350,9880,9880,9880,9880,0
|
|
20230825,141100,156090350,9880,9880,9880,9880,0
|
|
20230825,141000,156090350,9880,9880,9880,9880,0
|
|
20230825,140900,156090350,9880,9880,9880,9880,0
|
|
20230825,140800,156090350,9880,9880,9880,9880,0
|
|
20230825,140700,156090350,9880,9880,9880,9880,141
|
|
20230825,140600,154697270,9880,9880,9880,9880,0
|
|
20230825,140500,154697270,9880,9880,9880,9880,0
|
|
20230825,140400,154697270,9880,9880,9880,9880,0
|
|
20230825,140300,154697270,9880,9880,9880,9880,0
|
|
20230825,140200,154697270,9880,9880,9880,9880,0
|
|
20230825,140100,154697270,9880,9880,9880,9880,10
|
|
20230825,140000,154598470,9880,9880,9880,9880,0
|
|
20230825,135900,154598470,9880,9880,9880,9880,106
|
|
20230825,135800,153551190,9880,9880,9880,9880,0
|
|
20230825,135700,153551190,9880,9880,9880,9880,0
|
|
20230825,135600,153551190,9880,9880,9880,9880,0
|
|
20230825,135500,153551190,9880,9880,9880,9880,285
|
|
20230825,135400,150735390,9880,9880,9880,9880,0
|
|
20230825,135300,150735390,9880,9880,9880,9880,0
|
|
20230825,135200,150735390,9880,9880,9880,9880,0
|
|
20230825,135100,150735390,9880,9880,9880,9880,0
|
|
20230825,135000,150735390,9880,9880,9880,9880,0
|
|
20230825,134900,150735390,9880,9880,9880,9880,0
|
|
20230825,134800,150735390,9880,9880,9880,9880,28
|
|
20230825,134700,150458750,9880,9880,9880,9880,0
|
|
20230825,134600,150458750,9880,9880,9880,9880,0
|
|
20230825,134500,150458750,9880,9880,9880,9880,5
|
|
20230825,134400,150409350,9880,9880,9880,9880,0
|
|
20230825,134300,150409350,9880,9880,9880,9880,0
|
|
20230825,134200,150409350,9880,9880,9880,9880,0
|
|
20230825,134100,150409350,9880,9880,9880,9880,0
|
|
20230825,134000,150409350,9880,9880,9880,9880,16
|
|
20230825,133900,150251270,9880,9880,9880,9880,0
|
|
20230825,133800,150251270,9880,9880,9880,9880,0
|
|
20230825,133700,150251270,9880,9880,9880,9880,0
|
|
20230825,133600,150251270,9880,9880,9880,9880,0
|
|
20230825,133500,150251270,9880,9880,9880,9880,0
|
|
20230825,133400,150251270,9880,9880,9880,9880,0
|
|
20230825,133300,150251270,9880,9880,9880,9880,1055
|
|
20230825,133200,139827870,9880,9880,9880,9880,500
|
|
20230825,133100,134887870,9880,9880,9880,9880,0
|
|
20230825,133000,134887870,9880,9880,9880,9880,1
|
|
20230825,132900,134877990,9880,9880,9880,9880,500
|
|
20230825,132800,129937990,9880,9880,9880,9880,0
|
|
20230825,132700,129937990,9880,9880,9880,9880,77
|
|
20230825,132600,129177230,9900,9900,9900,9900,0
|
|
20230825,132500,129177230,9900,9900,9900,9900,0
|
|
20230825,132400,129177230,9900,9900,9900,9900,0
|
|
20230825,132300,129177230,9900,9900,9900,9900,0
|
|
20230825,132200,129177230,9900,9900,9900,9900,0
|
|
20230825,132100,129177230,9900,9900,9900,9900,1
|
|
20230825,132000,129167330,9880,9880,9880,9880,17
|
|
20230825,131900,128999370,9890,9890,9890,9890,16
|
|
20230825,131800,128841130,9890,9890,9890,9890,4
|
|
20230825,131700,128801570,9880,9880,9880,9880,0
|
|
20230825,131600,128801570,9880,9880,9880,9880,0
|
|
20230825,131500,128801570,9880,9880,9880,9880,795
|
|
20230825,131400,120946970,9880,9880,9880,9880,5
|
|
20230825,131300,120897570,9880,9880,9880,9880,0
|
|
20230825,131200,120897570,9880,9880,9880,9880,15
|
|
20230825,131100,120749370,9880,9880,9880,9880,101
|
|
20230825,131000,119751490,9890,9890,9890,9890,376
|
|
20230825,130900,116032850,9900,9900,9900,9900,0
|
|
20230825,130800,116032850,9900,9900,9900,9900,0
|
|
20230825,130700,116032850,9900,9900,9900,9900,0
|
|
20230825,130600,116032850,9900,9900,9900,9900,0
|
|
20230825,130500,116032850,9900,9900,9900,9900,0
|
|
20230825,130400,116032850,9900,9900,9900,9900,0
|
|
20230825,130300,116032850,9900,9900,9900,9900,0
|
|
20230825,130200,116032850,9900,9900,9900,9900,22
|
|
20230825,130100,115815050,9890,9890,9890,9890,0
|
|
20230825,130000,115815050,9890,9900,9900,9890,2
|
|
20230825,125900,115795260,9900,9900,9900,9900,20
|
|
20230825,125800,115597260,9890,9890,9890,9890,0
|
|
20230825,125700,115597260,9890,9890,9890,9890,0
|
|
20230825,125600,115597260,9890,9890,9890,9890,0
|
|
20230825,125500,115597260,9890,9890,9890,9890,10
|
|
20230825,125400,115498360,9890,9890,9890,9890,0
|
|
20230825,125300,115498360,9890,9890,9890,9890,0
|
|
20230825,125200,115498360,9890,9890,9890,9890,0
|
|
20230825,125100,115498360,9890,9890,9890,9890,0
|
|
20230825,125000,115498360,9890,9890,9890,9890,170
|
|
20230825,124900,113817060,9900,9900,9900,9900,0
|
|
20230825,124800,113817060,9900,9900,9900,9900,0
|
|
20230825,124700,113817060,9900,9890,9900,9890,2
|
|
20230825,124600,113797270,9890,9890,9890,9890,0
|
|
20230825,124500,113797270,9890,9890,9890,9890,50
|
|
20230825,124400,113302770,9890,9890,9890,9890,98
|
|
20230825,124300,112333550,9890,9890,9890,9890,0
|
|
20230825,124200,112333550,9890,9890,9890,9890,0
|
|
20230825,124100,112333550,9890,9890,9890,9890,0
|
|
20230825,124000,112333550,9890,9890,9890,9890,100
|
|
20230825,123900,111344550,9900,9900,9900,9900,0
|
|
20230825,123800,111344550,9900,9900,9900,9900,0
|
|
20230825,123700,111344550,9900,9900,9900,9900,0
|
|
20230825,123600,111344550,9900,9900,9900,9900,0
|
|
20230825,123500,111344550,9900,9900,9900,9900,0
|
|
20230825,123400,111344550,9900,9900,9900,9900,10
|
|
20230825,123300,111245550,9890,9890,9890,9890,0
|
|
20230825,123200,111245550,9890,9890,9890,9890,0
|
|
20230825,123100,111245550,9890,9890,9890,9890,0
|
|
20230825,123000,111245550,9890,9900,9900,9890,4
|
|
20230825,122900,111205970,9890,9890,9890,9890,10
|
|
20230825,122800,111107070,9900,9900,9900,9900,17
|
|
20230825,122700,110938770,9890,9890,9890,9890,0
|
|
20230825,122600,110938770,9890,9890,9890,9890,3
|
|
20230825,122500,110909100,9890,9890,9890,9890,0
|
|
20230825,122400,110909100,9890,9890,9890,9890,0
|
|
20230825,122300,110909100,9890,9890,9890,9890,50
|
|
20230825,122200,110414600,9890,9890,9890,9890,0
|
|
20230825,122100,110414600,9890,9890,9890,9890,0
|
|
20230825,122000,110414600,9890,9900,9900,9890,170
|
|
20230825,121900,108732100,9900,9900,9900,9900,0
|
|
20230825,121800,108732100,9900,9900,9900,9900,0
|
|
20230825,121700,108732100,9900,9900,9900,9900,0
|
|
20230825,121600,108732100,9900,9890,9900,9890,243
|
|
20230825,121500,106327330,9890,9890,9890,9890,10
|
|
20230825,121400,106228430,9890,9890,9890,9890,0
|
|
20230825,121300,106228430,9890,9890,9890,9890,0
|
|
20230825,121200,106228430,9890,9870,9890,9860,52
|
|
20230825,121100,105715620,9890,9890,9890,9890,0
|
|
20230825,121000,105715620,9890,9890,9890,9890,0
|
|
20230825,120900,105715620,9890,9890,9890,9890,0
|
|
20230825,120800,105715620,9890,9890,9890,9890,1
|
|
20230825,120700,105705730,9860,9860,9860,9860,0
|
|
20230825,120600,105705730,9860,9860,9860,9860,0
|
|
20230825,120500,105705730,9860,9880,9880,9860,100
|
|
20230825,120400,104718720,9860,9860,9860,9860,0
|
|
20230825,120300,104718720,9860,9860,9860,9860,0
|
|
20230825,120200,104718720,9860,9870,9870,9860,2119
|
|
20230825,120100,83821120,9870,9870,9870,9870,1201
|
|
20230825,120000,71967250,9870,9870,9870,9870,0
|
|
20230825,115900,71967250,9870,9870,9870,9870,0
|
|
20230825,115800,71967250,9870,9870,9870,9870,0
|
|
20230825,115700,71967250,9870,9870,9870,9870,100
|
|
20230825,115600,70980250,9870,9870,9870,9870,130
|
|
20230825,115500,69697150,9870,9870,9870,9870,1
|
|
20230825,115400,69687280,9890,9890,9890,9890,0
|
|
20230825,115300,69687280,9890,9890,9890,9890,0
|
|
20230825,115200,69687280,9890,9890,9890,9890,25
|
|
20230825,115100,69440030,9900,9900,9900,9900,190
|
|
20230825,115000,67559030,9900,9900,9900,9900,0
|
|
20230825,114900,67559030,9900,9900,9900,9900,1
|
|
20230825,114800,67549130,9900,9900,9900,9900,0
|
|
20230825,114700,67549130,9900,9900,9900,9900,0
|
|
20230825,114600,67549130,9900,9900,9900,9900,1
|
|
20230825,114500,67539230,9870,9870,9870,9870,4
|
|
20230825,114400,67499750,9880,9880,9880,9880,9
|
|
20230825,114300,67410830,9870,9870,9870,9870,0
|
|
20230825,114200,67410830,9870,9870,9870,9870,0
|
|
20230825,114100,67410830,9870,9870,9870,9870,0
|
|
20230825,114000,67410830,9870,9870,9870,9870,0
|
|
20230825,113900,67410830,9870,9870,9870,9870,0
|
|
20230825,113800,67410830,9870,9870,9870,9870,0
|
|
20230825,113700,67410830,9870,9870,9870,9870,0
|
|
20230825,113600,67410830,9870,9870,9870,9870,0
|
|
20230825,113500,67410830,9870,9870,9870,9870,0
|
|
20230825,113400,67410830,9870,9900,9900,9870,261
|
|
20230825,113300,64828460,9900,9900,9900,9900,0
|
|
20230825,113200,64828460,9900,9900,9900,9900,0
|
|
20230825,113100,64828460,9900,9900,9900,9900,0
|
|
20230825,113000,64828460,9900,9900,9900,9900,5
|
|
20230825,112900,64778960,9900,9900,9900,9900,0
|
|
20230825,112800,64778960,9900,9900,9900,9900,0
|
|
20230825,112700,64778960,9900,9900,9900,9900,1
|
|
20230825,112600,64769060,9900,9900,9900,9900,0
|
|
20230825,112500,64769060,9900,9900,9900,9900,0
|
|
20230825,112400,64769060,9900,9900,9900,9900,0
|
|
20230825,112300,64769060,9900,9900,9910,9900,260
|
|
20230825,112200,62192760,9880,9880,9880,9880,0
|
|
20230825,112100,62192760,9880,9880,9880,9880,0
|
|
20230825,112000,62192760,9880,9900,9900,9880,340
|
|
20230825,111900,58826960,9900,9890,9900,9890,300
|
|
20230825,111800,55857760,9880,9880,9880,9880,8
|
|
20230825,111700,55778720,9860,9860,9860,9860,0
|
|
20230825,111600,55778720,9860,9860,9860,9860,0
|
|
20230825,111500,55778720,9860,9860,9860,9860,10
|
|
20230825,111400,55680120,9860,9880,9880,9860,463
|
|
20230825,111300,51114330,9890,9890,9890,9890,10
|
|
20230825,111200,51015430,9890,9890,9890,9890,0
|
|
20230825,111100,51015430,9890,9890,9890,9890,0
|
|
20230825,111000,51015430,9890,9890,9890,9890,0
|
|
20230825,110900,51015430,9890,9890,9890,9890,2
|
|
20230825,110800,50995650,9890,9890,9890,9890,4
|
|
20230825,110700,50956090,9890,9890,9890,9890,0
|
|
20230825,110600,50956090,9890,9890,9890,9890,1
|
|
20230825,110500,50946200,9890,9890,9890,9890,5
|
|
20230825,110400,50896750,9890,9890,9890,9890,0
|
|
20230825,110300,50896750,9890,9890,9890,9890,0
|
|
20230825,110200,50896750,9890,9890,9890,9890,0
|
|
20230825,110100,50896750,9890,9890,9890,9890,0
|
|
20230825,110000,50896750,9890,9890,9890,9890,0
|
|
20230825,105900,50896750,9890,9890,9890,9890,0
|
|
20230825,105800,50896750,9890,9890,9890,9890,0
|
|
20230825,105700,50896750,9890,9890,9890,9890,0
|
|
20230825,105600,50896750,9890,9890,9890,9890,0
|
|
20230825,105500,50896750,9890,9890,9890,9890,0
|
|
20230825,105400,50896750,9890,9890,9890,9890,10
|
|
20230825,105300,50797850,9890,9890,9890,9890,0
|
|
20230825,105200,50797850,9890,9890,9890,9890,0
|
|
20230825,105100,50797850,9890,9890,9890,9890,10
|
|
20230825,105000,50698950,9890,9890,9890,9890,0
|
|
20230825,104900,50698950,9890,9890,9890,9890,1
|
|
20230825,104800,50689060,9890,9890,9890,9890,1
|
|
20230825,104700,50679170,9890,9890,9890,9890,0
|
|
20230825,104600,50679170,9890,9890,9890,9890,0
|
|
20230825,104500,50679170,9890,9890,9890,9890,0
|
|
20230825,104400,50679170,9890,9890,9890,9890,10
|
|
20230825,104300,50580270,9890,9890,9890,9890,0
|
|
20230825,104200,50580270,9890,9860,9890,9860,2
|
|
20230825,104100,50560520,9860,9860,9860,9860,0
|
|
20230825,104000,50560520,9860,9860,9860,9860,100
|
|
20230825,103900,49574520,9860,9860,9860,9860,0
|
|
20230825,103800,49574520,9860,9860,9860,9860,0
|
|
20230825,103700,49574520,9860,9860,9860,9860,0
|
|
20230825,103600,49574520,9860,9860,9860,9860,0
|
|
20230825,103500,49574520,9860,9860,9860,9860,0
|
|
20230825,103400,49574520,9860,9860,9860,9860,0
|
|
20230825,103300,49574520,9860,9860,9860,9860,0
|
|
20230825,103200,49574520,9860,9860,9860,9860,192
|
|
20230825,103100,47681400,9870,9870,9870,9870,0
|
|
20230825,103000,47681400,9870,9870,9870,9870,1
|
|
20230825,102900,47671530,9870,9870,9870,9870,2
|
|
20230825,102800,47651790,9850,9850,9850,9850,0
|
|
20230825,102700,47651790,9850,9850,9850,9850,0
|
|
20230825,102600,47651790,9850,9850,9850,9850,0
|
|
20230825,102500,47651790,9850,9880,9880,9850,540
|
|
20230825,102400,42325180,9870,9870,9870,9870,0
|
|
20230825,102300,42325180,9870,9870,9870,9870,0
|
|
20230825,102200,42325180,9870,9870,9870,9870,0
|
|
20230825,102100,42325180,9870,9870,9870,9870,60
|
|
20230825,102000,41732980,9870,9870,9870,9870,0
|
|
20230825,101900,41732980,9870,9870,9870,9870,0
|
|
20230825,101800,41732980,9870,9870,9870,9870,20
|
|
20230825,101700,41535580,9870,9870,9870,9870,0
|
|
20230825,101600,41535580,9870,9870,9870,9870,0
|
|
20230825,101500,41535580,9870,9870,9870,9870,6
|
|
20230825,101400,41476360,9860,9860,9860,9860,0
|
|
20230825,101300,41476360,9860,9890,9890,9860,546
|
|
20230825,101200,36090720,9880,9880,9880,9880,0
|
|
20230825,101100,36090720,9880,9880,9880,9880,34
|
|
20230825,101000,35754800,9880,9880,9880,9880,1
|
|
20230825,100900,35744920,9880,9880,9880,9880,1
|
|
20230825,100800,35735040,9880,9880,9880,9880,0
|
|
20230825,100700,35735040,9880,9880,9880,9880,0
|
|
20230825,100600,35735040,9880,9880,9880,9880,0
|
|
20230825,100500,35735040,9880,9880,9880,9880,10
|
|
20230825,100400,35636240,9880,9880,9880,9880,1
|
|
20230825,100300,35626360,9870,9870,9870,9870,0
|
|
20230825,100200,35626360,9870,9870,9870,9870,144
|
|
20230825,100100,34205080,9870,9870,9870,9870,0
|
|
20230825,100000,34205080,9870,9880,9880,9870,2
|
|
20230825,095900,34185330,9870,9870,9870,9870,0
|
|
20230825,095800,34185330,9870,9870,9870,9870,0
|
|
20230825,095700,34185330,9870,9870,9870,9870,0
|
|
20230825,095600,34185330,9870,9870,9870,9870,100
|
|
20230825,095500,33198330,9880,9880,9880,9880,10
|
|
20230825,095400,33099530,9880,9870,9880,9870,55
|
|
20230825,095300,32556670,9880,9880,9880,9880,0
|
|
20230825,095200,32556670,9880,9880,9880,9880,59
|
|
20230825,095100,31973750,9880,9870,9880,9870,17
|
|
20230825,095000,31805870,9880,9880,9880,9880,0
|
|
20230825,094900,31805870,9880,9880,9880,9880,1
|
|
20230825,094800,31795990,9880,9880,9880,9880,0
|
|
20230825,094700,31795990,9880,9890,9890,9880,12
|
|
20230825,094600,31677410,9880,9880,9880,9880,0
|
|
20230825,094500,31677410,9880,9870,9880,9870,3
|
|
20230825,094400,31647790,9860,9860,9860,9860,21
|
|
20230825,094300,31440730,9900,9900,9900,9900,1
|
|
20230825,094200,31430830,9860,9860,9860,9860,0
|
|
20230825,094100,31430830,9860,9860,9860,9860,0
|
|
20230825,094000,31430830,9860,9860,9860,9860,698
|
|
20230825,093900,24548550,9860,9880,9880,9860,150
|
|
20230825,093800,23068080,9910,9910,9910,9910,0
|
|
20230825,093700,23068080,9910,9910,9910,9910,0
|
|
20230825,093600,23068080,9910,9910,9910,9910,0
|
|
20230825,093500,23068080,9910,9910,9910,9910,0
|
|
20230825,093400,23068080,9910,9900,9910,9900,48
|
|
20230825,093300,22592840,9900,9900,9900,9900,100
|
|
20230825,093200,21602840,9900,9900,9900,9900,0
|
|
20230825,093100,21602840,9900,9900,9900,9900,0
|
|
20230825,093000,21602840,9900,9900,9900,9900,0
|
|
20230825,092900,21602840,9900,9900,9900,9900,0
|
|
20230825,092800,21602840,9900,9880,9900,9880,7
|
|
20230825,092700,21533660,9860,9860,9860,9860,289
|
|
20230825,092600,18684120,9860,9870,9870,9860,251
|
|
20230825,092500,16208050,9870,9870,9870,9870,0
|
|
20230825,092400,16208050,9870,9870,9870,9870,50
|
|
20230825,092300,15714550,9870,9880,9880,9870,86
|
|
20230825,092200,14864930,9880,9880,9880,9880,34
|
|
20230825,092100,14529010,9900,9900,9900,9900,0
|
|
20230825,092000,14529010,9900,9900,9900,9900,11
|
|
20230825,091900,14420110,9900,9900,9900,9900,0
|
|
20230825,091800,14420110,9900,9900,9900,9900,0
|
|
20230825,091700,14420110,9900,9890,9900,9890,10
|
|
20230825,091600,14321120,9870,9880,9880,9870,93
|
|
20230825,091500,13403010,9890,9890,9890,9890,20
|
|
20230825,091400,13205210,9900,9900,9900,9900,0
|
|
20230825,091300,13205210,9900,9900,9900,9900,9
|
|
20230825,091200,13116110,9870,9870,9870,9870,0
|
|
20230825,091100,13116110,9870,9870,9870,9870,14
|
|
20230825,091000,12977930,9870,9870,9870,9870,0
|
|
20230825,090900,12977930,9870,9870,9870,9870,1
|
|
20230825,090800,12968060,9860,9870,9870,9860,661
|
|
20230825,090700,6445150,9870,9870,9870,9870,64
|
|
20230825,090600,5813470,9870,9870,9870,9860,282
|
|
20230825,090500,3032130,9870,9870,9870,9870,0
|
|
20230825,090400,3032130,9870,9870,9870,9870,73
|
|
20230825,090300,2311620,9870,9880,9880,9870,81
|
|
20230825,090200,1511640,9880,9880,9880,9880,0
|
|
20230825,090100,1511640,9880,9880,9880,9880,65
|
|
20230825,090000,869440,9880,9880,9880,9880,88
|