578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183500,212064550,9870,9870,9870,9870,232
|
|
20230904,183400,212064550,9870,9870,9870,9870,0
|
|
20230904,183300,212064550,9870,9870,9870,9870,0
|
|
20230904,183200,212064550,9870,9870,9870,9870,0
|
|
20230904,183100,212064550,9870,9870,9870,9870,0
|
|
20230904,183000,212064550,9870,9870,9870,9870,0
|
|
20230904,182900,212064550,9870,9870,9870,9870,0
|
|
20230904,182800,212064550,9870,9870,9870,9870,0
|
|
20230904,182700,212064550,9870,9870,9870,9870,0
|
|
20230904,182600,212064550,9870,9870,9870,9870,0
|
|
20230904,182500,212064550,9870,9870,9870,9870,0
|
|
20230904,182400,212064550,9870,9870,9870,9870,0
|
|
20230904,182300,212064550,9870,9870,9870,9870,0
|
|
20230904,182200,212064550,9870,9870,9870,9870,0
|
|
20230904,182100,212064550,9870,9870,9870,9870,0
|
|
20230904,182000,212064550,9870,9870,9870,9870,0
|
|
20230904,181900,212064550,9870,9870,9870,9870,0
|
|
20230904,181800,212064550,9870,9870,9870,9870,0
|
|
20230904,181700,212064550,9870,9870,9870,9870,0
|
|
20230904,181600,212064550,9870,9870,9870,9870,0
|
|
20230904,181500,212064550,9870,9870,9870,9870,0
|
|
20230904,181400,212064550,9870,9870,9870,9870,0
|
|
20230904,181300,212064550,9870,9870,9870,9870,0
|
|
20230904,181200,212064550,9870,9870,9870,9870,0
|
|
20230904,181100,212064550,9870,9870,9870,9870,0
|
|
20230904,181000,212064550,9870,9870,9870,9870,0
|
|
20230904,180900,212064550,9870,9870,9870,9870,0
|
|
20230904,180800,212064550,9870,9870,9870,9870,0
|
|
20230904,180700,212064550,9870,9870,9870,9870,0
|
|
20230904,180600,212064550,9870,9870,9870,9870,0
|
|
20230904,180500,212064550,9870,9870,9870,9870,232
|
|
20230904,180400,212064550,9870,9870,9870,9870,0
|
|
20230904,180300,212064550,9870,9870,9870,9870,0
|
|
20230904,180200,212064550,9870,9870,9870,9870,0
|
|
20230904,180100,212064550,9870,9870,9870,9870,0
|
|
20230904,180000,212064550,9870,9870,9870,9870,0
|
|
20230904,175900,212064550,9870,9870,9870,9870,0
|
|
20230904,175800,212064550,9870,9870,9870,9870,0
|
|
20230904,175700,212064550,9870,9870,9870,9870,0
|
|
20230904,175600,212064550,9870,9870,9870,9870,0
|
|
20230904,175500,212064550,9870,9870,9870,9870,0
|
|
20230904,175400,212064550,9870,9870,9870,9870,0
|
|
20230904,175300,212064550,9870,9870,9870,9870,0
|
|
20230904,175200,212064550,9870,9870,9870,9870,0
|
|
20230904,175100,212064550,9870,9870,9870,9870,0
|
|
20230904,175000,212064550,9870,9870,9870,9870,0
|
|
20230904,174900,212064550,9870,9870,9870,9870,0
|
|
20230904,174800,212064550,9870,9870,9870,9870,0
|
|
20230904,174700,212064550,9870,9870,9870,9870,0
|
|
20230904,174600,212064550,9870,9870,9870,9870,0
|
|
20230904,174500,212064550,9870,9870,9870,9870,0
|
|
20230904,174400,212064550,9870,9870,9870,9870,0
|
|
20230904,174300,212064550,9870,9870,9870,9870,0
|
|
20230904,174200,212064550,9870,9870,9870,9870,0
|
|
20230904,174100,212064550,9870,9870,9870,9870,0
|
|
20230904,174000,212064550,9870,9870,9870,9870,0
|
|
20230904,173900,212064550,9870,9870,9870,9870,0
|
|
20230904,173800,212064550,9870,9870,9870,9870,0
|
|
20230904,173700,212064550,9870,9870,9870,9870,0
|
|
20230904,173600,212064550,9870,9870,9870,9870,0
|
|
20230904,173500,212064550,9870,9870,9870,9870,232
|
|
20230904,173400,212064550,9870,9870,9870,9870,0
|
|
20230904,173300,212064550,9870,9870,9870,9870,0
|
|
20230904,173200,212064550,9870,9870,9870,9870,0
|
|
20230904,173100,212064550,9870,9870,9870,9870,0
|
|
20230904,173000,212064550,9870,9870,9870,9870,0
|
|
20230904,172900,212064550,9870,9870,9870,9870,0
|
|
20230904,172800,212064550,9870,9870,9870,9870,0
|
|
20230904,172700,212064550,9870,9870,9870,9870,0
|
|
20230904,172600,212064550,9870,9870,9870,9870,0
|
|
20230904,172500,212064550,9870,9870,9870,9870,0
|
|
20230904,172400,212064550,9870,9870,9870,9870,0
|
|
20230904,172300,212064550,9870,9870,9870,9870,0
|
|
20230904,172200,212064550,9870,9870,9870,9870,0
|
|
20230904,172100,212064550,9870,9870,9870,9870,0
|
|
20230904,172000,212064550,9870,9870,9870,9870,0
|
|
20230904,171900,212064550,9870,9870,9870,9870,0
|
|
20230904,171800,212064550,9870,9870,9870,9870,0
|
|
20230904,171700,212064550,9870,9870,9870,9870,0
|
|
20230904,171600,212064550,9870,9870,9870,9870,0
|
|
20230904,171500,212064550,9870,9870,9870,9870,0
|
|
20230904,171400,212064550,9870,9870,9870,9870,0
|
|
20230904,171300,212064550,9870,9870,9870,9870,0
|
|
20230904,171200,212064550,9870,9870,9870,9870,0
|
|
20230904,171100,212064550,9870,9870,9870,9870,0
|
|
20230904,171000,212064550,9870,9870,9870,9870,0
|
|
20230904,170900,212064550,9870,9870,9870,9870,0
|
|
20230904,170800,212064550,9870,9870,9870,9870,0
|
|
20230904,170700,212064550,9870,9870,9870,9870,0
|
|
20230904,170600,212064550,9870,9870,9870,9870,0
|
|
20230904,170500,212064550,9870,9870,9870,9870,232
|
|
20230904,170400,212064550,9870,9870,9870,9870,0
|
|
20230904,170300,212064550,9870,9870,9870,9870,0
|
|
20230904,170200,212064550,9870,9870,9870,9870,0
|
|
20230904,170100,212064550,9870,9870,9870,9870,0
|
|
20230904,170000,212064550,9870,9870,9870,9870,0
|
|
20230904,165900,212064550,9870,9870,9870,9870,0
|
|
20230904,165800,212064550,9870,9870,9870,9870,0
|
|
20230904,165700,212064550,9870,9870,9870,9870,0
|
|
20230904,165600,212064550,9870,9870,9870,9870,0
|
|
20230904,165500,212064550,9870,9870,9870,9870,0
|
|
20230904,165400,212064550,9870,9870,9870,9870,0
|
|
20230904,165300,212064550,9870,9870,9870,9870,0
|
|
20230904,165200,212064550,9870,9870,9870,9870,0
|
|
20230904,165100,212064550,9870,9870,9870,9870,0
|
|
20230904,165000,212064550,9870,9870,9870,9870,0
|
|
20230904,164900,212064550,9870,9870,9870,9870,0
|
|
20230904,164800,212064550,9870,9870,9870,9870,0
|
|
20230904,164700,212064550,9870,9870,9870,9870,0
|
|
20230904,164600,212064550,9870,9870,9870,9870,0
|
|
20230904,164500,212064550,9870,9870,9870,9870,0
|
|
20230904,164400,212064550,9870,9870,9870,9870,0
|
|
20230904,164300,212064550,9870,9870,9870,9870,0
|
|
20230904,164200,212064550,9870,9870,9870,9870,0
|
|
20230904,164100,212064550,9870,9870,9870,9870,0
|
|
20230904,164000,212064550,9870,9870,9870,9870,0
|
|
20230904,163900,212064550,9870,9870,9870,9870,0
|
|
20230904,163800,212064550,9870,9870,9870,9870,0
|
|
20230904,163700,212064550,9870,9870,9870,9870,0
|
|
20230904,163600,212064550,9870,9870,9870,9870,0
|
|
20230904,163500,212064550,9870,9870,9870,9870,232
|
|
20230904,163400,212064550,9870,9870,9870,9870,0
|
|
20230904,163300,212064550,9870,9870,9870,9870,0
|
|
20230904,163200,212064550,9870,9870,9870,9870,0
|
|
20230904,163100,212064550,9870,9870,9870,9870,0
|
|
20230904,163000,212064550,9870,9870,9870,9870,0
|
|
20230904,162900,212064550,9870,9870,9870,9870,0
|
|
20230904,162800,212064550,9870,9870,9870,9870,0
|
|
20230904,162700,212064550,9870,9870,9870,9870,0
|
|
20230904,162600,212064550,9870,9870,9870,9870,0
|
|
20230904,162500,212064550,9870,9870,9870,9870,0
|
|
20230904,162400,212064550,9870,9870,9870,9870,0
|
|
20230904,162300,212064550,9870,9870,9870,9870,0
|
|
20230904,162200,212064550,9870,9870,9870,9870,0
|
|
20230904,162100,212064550,9870,9870,9870,9870,0
|
|
20230904,162000,212064550,9870,9870,9870,9870,0
|
|
20230904,161900,212064550,9870,9870,9870,9870,0
|
|
20230904,161800,212064550,9870,9870,9870,9870,0
|
|
20230904,161700,212064550,9870,9870,9870,9870,0
|
|
20230904,161600,212064550,9870,9870,9870,9870,0
|
|
20230904,161500,212064550,9870,9870,9870,9870,0
|
|
20230904,161400,212064550,9870,9870,9870,9870,0
|
|
20230904,161300,212064550,9870,9870,9870,9870,0
|
|
20230904,161200,212064550,9870,9870,9870,9870,0
|
|
20230904,161100,212064550,9870,9870,9870,9870,0
|
|
20230904,161000,212064550,9870,9870,9870,9870,0
|
|
20230904,160900,212064550,9870,9870,9870,9870,0
|
|
20230904,160800,212064550,9870,9870,9870,9870,0
|
|
20230904,160700,212064550,9870,9870,9870,9870,0
|
|
20230904,160600,212064550,9870,9870,9870,9870,0
|
|
20230904,160500,212064550,9870,9870,9870,9870,232
|
|
20230904,160400,212064550,9870,9870,9870,9870,0
|
|
20230904,160300,212064550,9870,9870,9870,9870,0
|
|
20230904,160200,212064550,9870,9870,9870,9870,0
|
|
20230904,160100,212064550,9870,9870,9870,9870,0
|
|
20230904,160000,212064550,9870,9870,9870,9870,0
|
|
20230904,155900,212064550,9870,9870,9870,9870,0
|
|
20230904,155800,212064550,9870,9870,9870,9870,0
|
|
20230904,155700,212064550,9870,9870,9870,9870,0
|
|
20230904,155600,212064550,9870,9870,9870,9870,0
|
|
20230904,155500,212064550,9870,9870,9870,9870,0
|
|
20230904,155400,212064550,9870,9870,9870,9870,0
|
|
20230904,155300,212064550,9870,9870,9870,9870,0
|
|
20230904,155200,212064550,9870,9870,9870,9870,0
|
|
20230904,155100,212064550,9870,9870,9870,9870,0
|
|
20230904,155000,212064550,9870,9870,9870,9870,0
|
|
20230904,154900,212064550,9870,9870,9870,9870,0
|
|
20230904,154800,212064550,9870,9870,9870,9870,0
|
|
20230904,154700,212064550,9870,9870,9870,9870,0
|
|
20230904,154600,212064550,9870,9870,9870,9870,0
|
|
20230904,154500,212064550,9870,9870,9870,9870,0
|
|
20230904,154400,212064550,9870,9870,9870,9870,0
|
|
20230904,154300,212064550,9870,9870,9870,9870,0
|
|
20230904,154200,212064550,9870,9870,9870,9870,0
|
|
20230904,154100,212064550,9870,9870,9870,9870,0
|
|
20230904,154000,212064550,9870,9870,9870,9870,0
|
|
20230904,153900,212064550,9870,9870,9870,9870,0
|
|
20230904,153800,212064550,9870,9870,9870,9870,0
|
|
20230904,153700,212064550,9870,9870,9870,9870,0
|
|
20230904,153600,212064550,9870,9870,9870,9870,0
|
|
20230904,153500,212064550,9870,9870,9870,9870,232
|
|
20230904,153400,212064550,9870,9870,9870,9870,0
|
|
20230904,153300,212064550,9870,9870,9870,9870,0
|
|
20230904,153200,212064550,9870,9870,9870,9870,0
|
|
20230904,153100,212064550,9870,9870,9870,9870,0
|
|
20230904,153000,212064550,9870,9870,9870,9870,232
|
|
20230904,152900,209774710,9840,9840,9840,9840,0
|
|
20230904,152800,209774710,9840,9840,9840,9840,0
|
|
20230904,152700,209774710,9840,9840,9840,9840,0
|
|
20230904,152600,209774710,9840,9840,9840,9840,0
|
|
20230904,152500,209774710,9840,9840,9840,9840,0
|
|
20230904,152400,209774710,9840,9840,9840,9840,0
|
|
20230904,152300,209774710,9840,9840,9840,9840,0
|
|
20230904,152200,209774710,9840,9840,9840,9840,0
|
|
20230904,152100,209774710,9840,9840,9840,9840,0
|
|
20230904,152000,209774710,9840,9840,9840,9840,0
|
|
20230904,151900,209774710,9840,9840,9840,9840,0
|
|
20230904,151800,209774710,9840,9840,9840,9840,50
|
|
20230904,151700,209282710,9840,9830,9840,9830,27
|
|
20230904,151600,209017250,9830,9840,9840,9830,33
|
|
20230904,151500,208692600,9840,9840,9840,9840,0
|
|
20230904,151400,208692600,9840,9840,9840,9840,32
|
|
20230904,151300,208377720,9840,9850,9850,9840,280
|
|
20230904,151200,205619780,9850,9850,9850,9850,0
|
|
20230904,151100,205619780,9850,9850,9850,9850,1
|
|
20230904,151000,205609930,9850,9850,9850,9850,0
|
|
20230904,150900,205609930,9850,9850,9850,9850,2
|
|
20230904,150800,205590230,9860,9860,9860,9860,22
|
|
20230904,150700,205373310,9860,9850,9860,9850,6
|
|
20230904,150600,205314200,9860,9860,9860,9860,96
|
|
20230904,150500,204367640,9850,9850,9850,9850,0
|
|
20230904,150400,204367640,9850,9850,9850,9850,8
|
|
20230904,150300,204288840,9850,9850,9850,9850,0
|
|
20230904,150200,204288840,9850,9850,9850,9850,0
|
|
20230904,150100,204288840,9850,9850,9850,9850,0
|
|
20230904,150000,204288840,9850,9840,9850,9840,14
|
|
20230904,145900,204150980,9850,9850,9850,9850,2
|
|
20230904,145800,204131280,9840,9840,9840,9840,0
|
|
20230904,145700,204131280,9840,9850,9850,9840,2
|
|
20230904,145600,204111590,9840,9840,9840,9840,1
|
|
20230904,145500,204101750,9840,9840,9840,9840,0
|
|
20230904,145400,204101750,9840,9840,9840,9840,0
|
|
20230904,145300,204101750,9840,9850,9850,9840,1003
|
|
20230904,145200,194230810,9860,9860,9860,9860,0
|
|
20230904,145100,194230810,9860,9850,9860,9850,23
|
|
20230904,145000,194004050,9850,9850,9850,9850,1
|
|
20230904,144900,193994200,9860,9860,9860,9860,7
|
|
20230904,144800,193925180,9850,9850,9850,9850,4
|
|
20230904,144700,193885780,9850,9850,9850,9850,0
|
|
20230904,144600,193885780,9850,9850,9850,9850,52
|
|
20230904,144500,193373580,9850,9860,9860,9850,380
|
|
20230904,144400,189628580,9850,9850,9850,9850,3
|
|
20230904,144300,189599030,9850,9850,9850,9850,0
|
|
20230904,144200,189599030,9850,9850,9850,9850,4
|
|
20230904,144100,189559630,9870,9870,9870,9870,0
|
|
20230904,144000,189559630,9870,9870,9870,9870,0
|
|
20230904,143900,189559630,9870,9870,9870,9870,0
|
|
20230904,143800,189559630,9870,9870,9870,9870,0
|
|
20230904,143700,189559630,9870,9860,9870,9850,106
|
|
20230904,143600,188513690,9850,9850,9850,9850,0
|
|
20230904,143500,188513690,9850,9850,9850,9850,505
|
|
20230904,143400,183539440,9860,9860,9860,9860,0
|
|
20230904,143300,183539440,9860,9860,9860,9860,0
|
|
20230904,143200,183539440,9860,9860,9860,9860,0
|
|
20230904,143100,183539440,9860,9860,9860,9860,4
|
|
20230904,143000,183500000,9860,9860,9860,9860,3
|
|
20230904,142900,183470420,9860,9860,9860,9860,0
|
|
20230904,142800,183470420,9860,9860,9860,9860,0
|
|
20230904,142700,183470420,9860,9860,9860,9860,2
|
|
20230904,142600,183450700,9860,9860,9860,9860,1
|
|
20230904,142500,183440840,9870,9870,9870,9870,220
|
|
20230904,142400,181269440,9860,9850,9860,9850,59
|
|
20230904,142300,180687740,9850,9850,9850,9850,17
|
|
20230904,142200,180520290,9840,9840,9840,9840,0
|
|
20230904,142100,180520290,9840,9840,9840,9840,2
|
|
20230904,142000,180500610,9840,9840,9840,9840,0
|
|
20230904,141900,180500610,9840,9840,9840,9840,2
|
|
20230904,141800,180480930,9840,9840,9840,9840,0
|
|
20230904,141700,180480930,9840,9840,9840,9840,11
|
|
20230904,141600,180372690,9840,9840,9840,9840,0
|
|
20230904,141500,180372690,9840,9850,9850,9840,5
|
|
20230904,141400,180323460,9850,9840,9850,9840,70
|
|
20230904,141300,179633970,9850,9850,9850,9850,0
|
|
20230904,141200,179633970,9850,9840,9850,9840,4
|
|
20230904,141100,179594600,9850,9850,9850,9850,0
|
|
20230904,141000,179594600,9850,9850,9850,9850,0
|
|
20230904,140900,179594600,9850,9850,9850,9850,0
|
|
20230904,140800,179594600,9850,9850,9850,9850,0
|
|
20230904,140700,179594600,9850,9850,9850,9850,0
|
|
20230904,140600,179594600,9850,9840,9850,9840,11
|
|
20230904,140500,179486350,9830,9830,9830,9830,0
|
|
20230904,140400,179486350,9830,9830,9830,9830,0
|
|
20230904,140300,179486350,9830,9830,9830,9830,3
|
|
20230904,140200,179456860,9830,9830,9830,9830,0
|
|
20230904,140100,179456860,9830,9830,9830,9830,2
|
|
20230904,140000,179437200,9830,9830,9830,9830,8
|
|
20230904,135900,179358560,9830,9840,9840,9830,4
|
|
20230904,135800,179319230,9830,9830,9830,9830,1
|
|
20230904,135700,179309400,9830,9830,9830,9830,1
|
|
20230904,135600,179299570,9840,9840,9840,9840,51
|
|
20230904,135500,178797730,9840,9850,9850,9840,139
|
|
20230904,135400,177429960,9840,9840,9840,9840,1
|
|
20230904,135300,177420120,9850,9840,9850,9840,42
|
|
20230904,135200,177006830,9820,9820,9820,9820,0
|
|
20230904,135100,177006830,9820,9830,9830,9820,303
|
|
20230904,135000,174031160,9840,9840,9840,9840,3
|
|
20230904,134900,174001640,9840,9840,9840,9840,0
|
|
20230904,134800,174001640,9840,9840,9840,9840,0
|
|
20230904,134700,174001640,9840,9840,9840,9840,0
|
|
20230904,134600,174001640,9840,9830,9840,9830,12
|
|
20230904,134500,173883580,9840,9820,9840,9820,52
|
|
20230904,134400,173372320,9810,9830,9830,9810,4224
|
|
20230904,134300,131924410,9830,9830,9830,9830,1
|
|
20230904,134200,131914580,9830,9830,9830,9830,0
|
|
20230904,134100,131914580,9830,9830,9830,9830,3
|
|
20230904,134000,131885090,9840,9840,9840,9840,95
|
|
20230904,133900,130950290,9840,9840,9840,9840,1
|
|
20230904,133800,130940450,9850,9850,9850,9850,0
|
|
20230904,133700,130940450,9850,9850,9850,9850,0
|
|
20230904,133600,130940450,9850,9850,9850,9850,0
|
|
20230904,133500,130940450,9850,9850,9850,9850,0
|
|
20230904,133400,130940450,9850,9850,9850,9850,0
|
|
20230904,133300,130940450,9850,9850,9850,9850,0
|
|
20230904,133200,130940450,9850,9840,9850,9840,2
|
|
20230904,133100,130920760,9840,9840,9840,9840,1
|
|
20230904,133000,130910920,9840,9840,9840,9840,0
|
|
20230904,132900,130910920,9840,9840,9840,9840,0
|
|
20230904,132800,130910920,9840,9840,9840,9840,0
|
|
20230904,132700,130910920,9840,9840,9840,9840,3
|
|
20230904,132600,130881400,9830,9830,9830,9830,0
|
|
20230904,132500,130881400,9830,9830,9830,9830,0
|
|
20230904,132400,130881400,9830,9830,9830,9830,0
|
|
20230904,132300,130881400,9830,9830,9830,9830,0
|
|
20230904,132200,130881400,9830,9830,9830,9830,11
|
|
20230904,132100,130773270,9830,9830,9830,9830,0
|
|
20230904,132000,130773270,9830,9830,9830,9830,0
|
|
20230904,131900,130773270,9830,9830,9830,9830,0
|
|
20230904,131800,130773270,9830,9830,9830,9830,0
|
|
20230904,131700,130773270,9830,9830,9830,9830,0
|
|
20230904,131600,130773270,9830,9830,9830,9830,0
|
|
20230904,131500,130773270,9830,9830,9830,9830,0
|
|
20230904,131400,130773270,9830,9830,9830,9830,0
|
|
20230904,131300,130773270,9830,9830,9830,9830,0
|
|
20230904,131200,130773270,9830,9830,9830,9830,0
|
|
20230904,131100,130773270,9830,9830,9830,9830,0
|
|
20230904,131000,130773270,9830,9830,9830,9830,0
|
|
20230904,130900,130773270,9830,9830,9830,9830,0
|
|
20230904,130800,130773270,9830,9830,9830,9830,0
|
|
20230904,130700,130773270,9830,9830,9830,9830,0
|
|
20230904,130600,130773270,9830,9830,9830,9830,1
|
|
20230904,130500,130763440,9820,9830,9830,9820,1300
|
|
20230904,130400,117996440,9820,9820,9820,9820,0
|
|
20230904,130300,117996440,9820,9820,9820,9820,0
|
|
20230904,130200,117996440,9820,9820,9820,9820,0
|
|
20230904,130100,117996440,9820,9820,9820,9820,0
|
|
20230904,130000,117996440,9820,9820,9820,9820,0
|
|
20230904,125900,117996440,9820,9820,9820,9820,0
|
|
20230904,125800,117996440,9820,9820,9820,9820,0
|
|
20230904,125700,117996440,9820,9820,9820,9820,0
|
|
20230904,125600,117996440,9820,9820,9820,9820,0
|
|
20230904,125500,117996440,9820,9820,9820,9820,0
|
|
20230904,125400,117996440,9820,9820,9820,9820,0
|
|
20230904,125300,117996440,9820,9820,9820,9820,86
|
|
20230904,125200,117151920,9830,9830,9830,9830,133
|
|
20230904,125100,115844530,9860,9860,9860,9860,0
|
|
20230904,125000,115844530,9860,9860,9860,9860,52
|
|
20230904,124900,115331810,9860,9860,9860,9860,1
|
|
20230904,124800,115321950,9860,9860,9860,9860,0
|
|
20230904,124700,115321950,9860,9860,9860,9860,0
|
|
20230904,124600,115321950,9860,9860,9860,9860,10
|
|
20230904,124500,115223350,9860,9860,9860,9860,0
|
|
20230904,124400,115223350,9860,9830,9860,9830,101
|
|
20230904,124300,114228690,9830,9830,9830,9830,0
|
|
20230904,124200,114228690,9830,9830,9830,9830,0
|
|
20230904,124100,114228690,9830,9830,9830,9830,0
|
|
20230904,124000,114228690,9830,9830,9830,9830,0
|
|
20230904,123900,114228690,9830,9830,9830,9830,0
|
|
20230904,123800,114228690,9830,9830,9830,9830,86
|
|
20230904,123700,113383310,9830,9830,9830,9830,120
|
|
20230904,123600,112203710,9840,9840,9840,9840,0
|
|
20230904,123500,112203710,9840,9840,9840,9840,0
|
|
20230904,123400,112203710,9840,9840,9840,9840,50
|
|
20230904,123300,111711710,9830,9830,9830,9830,1
|
|
20230904,123200,111701880,9840,9840,9840,9840,0
|
|
20230904,123100,111701880,9840,9840,9840,9840,0
|
|
20230904,123000,111701880,9840,9840,9840,9840,0
|
|
20230904,122900,111701880,9840,9840,9840,9840,1
|
|
20230904,122800,111692040,9830,9830,9830,9830,0
|
|
20230904,122700,111692040,9830,9830,9830,9830,0
|
|
20230904,122600,111692040,9830,9830,9830,9830,0
|
|
20230904,122500,111692040,9830,9830,9830,9830,0
|
|
20230904,122400,111692040,9830,9830,9830,9830,0
|
|
20230904,122300,111692040,9830,9830,9830,9830,0
|
|
20230904,122200,111692040,9830,9830,9830,9830,0
|
|
20230904,122100,111692040,9830,9830,9830,9830,10
|
|
20230904,122000,111593740,9830,9830,9830,9830,0
|
|
20230904,121900,111593740,9830,9830,9830,9830,100
|
|
20230904,121800,110610740,9830,9830,9830,9830,0
|
|
20230904,121700,110610740,9830,9830,9830,9830,0
|
|
20230904,121600,110610740,9830,9830,9830,9830,131
|
|
20230904,121500,109323010,9830,9830,9830,9830,0
|
|
20230904,121400,109323010,9830,9830,9830,9830,0
|
|
20230904,121300,109323010,9830,9860,9860,9830,2
|
|
20230904,121200,109303320,9830,9840,9840,9830,133
|
|
20230904,121100,107995910,9870,9870,9870,9870,0
|
|
20230904,121000,107995910,9870,9870,9870,9870,0
|
|
20230904,120900,107995910,9870,9870,9870,9870,0
|
|
20230904,120800,107995910,9870,9870,9870,9870,0
|
|
20230904,120700,107995910,9870,9870,9870,9870,0
|
|
20230904,120600,107995910,9870,9870,9870,9870,0
|
|
20230904,120500,107995910,9870,9870,9870,9870,0
|
|
20230904,120400,107995910,9870,9860,9870,9860,7
|
|
20230904,120300,107926880,9840,9840,9840,9840,0
|
|
20230904,120200,107926880,9840,9840,9840,9840,164
|
|
20230904,120100,106313120,9840,9840,9840,9840,0
|
|
20230904,120000,106313120,9840,9840,9840,9840,1
|
|
20230904,115900,106303280,9840,9840,9840,9840,0
|
|
20230904,115800,106303280,9840,9840,9840,9840,0
|
|
20230904,115700,106303280,9840,9840,9840,9840,60
|
|
20230904,115600,105712880,9840,9840,9840,9840,0
|
|
20230904,115500,105712880,9840,9840,9840,9840,1
|
|
20230904,115400,105703040,9840,9840,9840,9840,0
|
|
20230904,115300,105703040,9840,9840,9840,9840,0
|
|
20230904,115200,105703040,9840,9840,9840,9840,1
|
|
20230904,115100,105693200,9840,9840,9840,9840,1
|
|
20230904,115000,105683360,9850,9850,9850,9850,333
|
|
20230904,114900,102403310,9840,9840,9840,9840,0
|
|
20230904,114800,102403310,9840,9840,9840,9840,0
|
|
20230904,114700,102403310,9840,9840,9840,9840,0
|
|
20230904,114600,102403310,9840,9840,9840,9840,1
|
|
20230904,114500,102393470,9840,9840,9840,9840,1
|
|
20230904,114400,102383630,9840,9840,9840,9840,0
|
|
20230904,114300,102383630,9840,9840,9840,9840,0
|
|
20230904,114200,102383630,9840,9840,9840,9840,0
|
|
20230904,114100,102383630,9840,9840,9840,9840,12
|
|
20230904,114000,102265550,9850,9850,9850,9850,4
|
|
20230904,113900,102226150,9840,9840,9840,9840,4
|
|
20230904,113800,102186790,9840,9840,9840,9840,1
|
|
20230904,113700,102176950,9840,9840,9840,9840,0
|
|
20230904,113600,102176950,9840,9840,9840,9840,0
|
|
20230904,113500,102176950,9840,9840,9840,9840,0
|
|
20230904,113400,102176950,9840,9840,9840,9840,0
|
|
20230904,113300,102176950,9840,9840,9840,9840,0
|
|
20230904,113200,102176950,9840,9840,9840,9840,20
|
|
20230904,113100,101980150,9840,9840,9840,9840,0
|
|
20230904,113000,101980150,9840,9840,9840,9840,0
|
|
20230904,112900,101980150,9840,9840,9840,9840,0
|
|
20230904,112800,101980150,9840,9840,9840,9840,385
|
|
20230904,112700,98191750,9840,9840,9840,9840,0
|
|
20230904,112600,98191750,9840,9840,9840,9840,0
|
|
20230904,112500,98191750,9840,9840,9840,9840,217
|
|
20230904,112400,96056470,9830,9830,9830,9830,375
|
|
20230904,112300,92370220,9820,9820,9820,9820,0
|
|
20230904,112200,92370220,9820,9820,9820,9820,6
|
|
20230904,112100,92311300,9820,9820,9820,9820,0
|
|
20230904,112000,92311300,9820,9820,9820,9820,0
|
|
20230904,111900,92311300,9820,9820,9820,9820,0
|
|
20230904,111800,92311300,9820,9820,9820,9820,0
|
|
20230904,111700,92311300,9820,9820,9820,9820,25
|
|
20230904,111600,92065800,9830,9830,9830,9830,152
|
|
20230904,111500,90571640,9810,9810,9810,9810,0
|
|
20230904,111400,90571640,9810,9810,9810,9810,0
|
|
20230904,111300,90571640,9810,9810,9810,9810,0
|
|
20230904,111200,90571640,9810,9810,9810,9810,4
|
|
20230904,111100,90532400,9830,9830,9830,9830,20
|
|
20230904,111000,90335800,9830,9830,9830,9830,0
|
|
20230904,110900,90335800,9830,9830,9830,9830,0
|
|
20230904,110800,90335800,9830,9830,9830,9830,0
|
|
20230904,110700,90335800,9830,9830,9830,9830,0
|
|
20230904,110600,90335800,9830,9830,9830,9830,0
|
|
20230904,110500,90335800,9830,9820,9830,9820,705
|
|
20230904,110400,83410800,9820,9830,9830,9820,206
|
|
20230904,110300,81387860,9830,9830,9830,9830,0
|
|
20230904,110200,81387860,9830,9830,9830,9830,2
|
|
20230904,110100,81368200,9820,9820,9820,9820,0
|
|
20230904,110000,81368200,9820,9820,9820,9820,1
|
|
20230904,105900,81358380,9830,9830,9830,9830,0
|
|
20230904,105800,81358380,9830,9830,9830,9830,0
|
|
20230904,105700,81358380,9830,9830,9830,9830,0
|
|
20230904,105600,81358380,9830,9830,9830,9830,7
|
|
20230904,105500,81289570,9830,9830,9830,9830,1
|
|
20230904,105400,81279740,9830,9830,9830,9830,0
|
|
20230904,105300,81279740,9830,9830,9830,9830,142
|
|
20230904,105200,79883880,9830,9830,9830,9830,0
|
|
20230904,105100,79883880,9830,9830,9830,9830,0
|
|
20230904,105000,79883880,9830,9830,9830,9830,0
|
|
20230904,104900,79883880,9830,9830,9830,9830,0
|
|
20230904,104800,79883880,9830,9830,9830,9830,0
|
|
20230904,104700,79883880,9830,9830,9830,9830,170
|
|
20230904,104600,78212780,9820,9820,9820,9820,34
|
|
20230904,104500,77878900,9830,9810,9830,9810,6
|
|
20230904,104400,77819940,9840,9840,9840,9840,0
|
|
20230904,104300,77819940,9840,9840,9840,9840,0
|
|
20230904,104200,77819940,9840,9840,9840,9840,0
|
|
20230904,104100,77819940,9840,9840,9840,9840,20
|
|
20230904,104000,77623140,9840,9840,9840,9840,0
|
|
20230904,103900,77623140,9840,9840,9840,9840,0
|
|
20230904,103800,77623140,9840,9840,9840,9840,0
|
|
20230904,103700,77623140,9840,9840,9840,9840,0
|
|
20230904,103600,77623140,9840,9810,9840,9810,254
|
|
20230904,103500,75129900,9820,9820,9820,9820,0
|
|
20230904,103400,75129900,9820,9820,9820,9820,0
|
|
20230904,103300,75129900,9820,9820,9820,9820,9
|
|
20230904,103200,75041520,9810,9820,9820,9810,767
|
|
20230904,103100,67517030,9820,9820,9820,9820,300
|
|
20230904,103000,64571030,9820,9820,9820,9820,100
|
|
20230904,102900,63589030,9830,9840,9840,9830,13
|
|
20230904,102800,63461220,9840,9840,9840,9840,0
|
|
20230904,102700,63461220,9840,9840,9840,9840,0
|
|
20230904,102600,63461220,9840,9840,9840,9840,0
|
|
20230904,102500,63461220,9840,9840,9840,9840,32
|
|
20230904,102400,63146340,9830,9830,9830,9830,0
|
|
20230904,102300,63146340,9830,9830,9830,9830,0
|
|
20230904,102200,63146340,9830,9830,9830,9830,0
|
|
20230904,102100,63146340,9830,9830,9830,9830,0
|
|
20230904,102000,63146340,9830,9830,9830,9830,2
|
|
20230904,101900,63126680,9830,9830,9830,9830,67
|
|
20230904,101800,62468070,9830,9830,9830,9830,100
|
|
20230904,101700,61485070,9830,9830,9830,9830,200
|
|
20230904,101600,59519070,9830,9830,9830,9830,0
|
|
20230904,101500,59519070,9830,9830,9830,9830,50
|
|
20230904,101400,59027570,9830,9830,9830,9830,200
|
|
20230904,101300,57061570,9830,9820,9830,9820,140
|
|
20230904,101200,55685470,9820,9820,9820,9820,0
|
|
20230904,101100,55685470,9820,9820,9820,9820,110
|
|
20230904,101000,54605270,9820,9820,9820,9820,0
|
|
20230904,100900,54605270,9820,9820,9820,9820,0
|
|
20230904,100800,54605270,9820,9820,9820,9820,0
|
|
20230904,100700,54605270,9820,9820,9820,9820,580
|
|
20230904,100600,48909670,9820,9860,9860,9820,300
|
|
20230904,100500,45961980,9830,9830,9830,9830,0
|
|
20230904,100400,45961980,9830,9840,9840,9830,58
|
|
20230904,100300,45391390,9860,9860,9860,9860,0
|
|
20230904,100200,45391390,9860,9860,9860,9860,8
|
|
20230904,100100,45312510,9850,9850,9850,9850,0
|
|
20230904,100000,45312510,9850,9840,9850,9840,26
|
|
20230904,095900,45056420,9860,9860,9860,9860,0
|
|
20230904,095800,45056420,9860,9860,9860,9860,0
|
|
20230904,095700,45056420,9860,9860,9860,9850,214
|
|
20230904,095600,42948410,9860,9860,9860,9860,50
|
|
20230904,095500,42455410,9860,9860,9860,9860,0
|
|
20230904,095400,42455410,9860,9860,9860,9860,0
|
|
20230904,095300,42455410,9860,9860,9860,9860,100
|
|
20230904,095200,41469410,9850,9850,9850,9850,237
|
|
20230904,095100,39134960,9840,9840,9840,9840,75
|
|
20230904,095000,38396960,9830,9830,9830,9830,0
|
|
20230904,094900,38396960,9830,9830,9830,9830,15
|
|
20230904,094800,38249510,9820,9820,9820,9820,0
|
|
20230904,094700,38249510,9820,9830,9830,9820,250
|
|
20230904,094600,35793780,9830,9830,9830,9830,0
|
|
20230904,094500,35793780,9830,9840,9840,9830,27
|
|
20230904,094400,35528110,9850,9850,9850,9850,0
|
|
20230904,094300,35528110,9850,9850,9850,9850,40
|
|
20230904,094200,35134110,9840,9840,9840,9840,0
|
|
20230904,094100,35134110,9840,9840,9840,9840,0
|
|
20230904,094000,35134110,9840,9840,9840,9840,0
|
|
20230904,093900,35134110,9840,9840,9840,9840,0
|
|
20230904,093800,35134110,9840,9840,9840,9840,0
|
|
20230904,093700,35134110,9840,9840,9840,9840,6
|
|
20230904,093600,35075070,9840,9840,9840,9840,10
|
|
20230904,093500,34976670,9840,9840,9840,9840,1
|
|
20230904,093400,34966830,9840,9840,9840,9840,109
|
|
20230904,093300,33894270,9840,9840,9840,9840,0
|
|
20230904,093200,33894270,9840,9840,9840,9840,5
|
|
20230904,093100,33845070,9820,9820,9820,9820,0
|
|
20230904,093000,33845070,9820,9820,9820,9820,0
|
|
20230904,092900,33845070,9820,9820,9820,9820,0
|
|
20230904,092800,33845070,9820,9830,9830,9820,30
|
|
20230904,092700,33550450,9820,9820,9820,9820,13
|
|
20230904,092600,33422790,9820,9820,9820,9820,0
|
|
20230904,092500,33422790,9820,9820,9820,9820,0
|
|
20230904,092400,33422790,9820,9820,9820,9820,2
|
|
20230904,092300,33403150,9810,9810,9810,9810,0
|
|
20230904,092200,33403150,9810,9810,9810,9810,0
|
|
20230904,092100,33403150,9810,9810,9810,9810,0
|
|
20230904,092000,33403150,9810,9810,9810,9810,0
|
|
20230904,091900,33403150,9810,9810,9810,9810,0
|
|
20230904,091800,33403150,9810,9810,9810,9810,4
|
|
20230904,091700,33363910,9810,9810,9810,9810,0
|
|
20230904,091600,33363910,9810,9810,9810,9810,0
|
|
20230904,091500,33363910,9810,9840,9840,9810,412
|
|
20230904,091400,29314830,9840,9840,9840,9840,0
|
|
20230904,091300,29314830,9840,9840,9840,9840,0
|
|
20230904,091200,29314830,9840,9840,9840,9840,0
|
|
20230904,091100,29314830,9840,9830,9840,9810,138
|
|
20230904,091000,27958510,9840,9850,9850,9840,26
|
|
20230904,090900,27702650,9850,9850,9850,9850,95
|
|
20230904,090800,26766900,9850,9850,9850,9850,110
|
|
20230904,090700,25683400,9850,9850,9850,9850,291
|
|
20230904,090600,22817050,9850,9850,9850,9850,9
|
|
20230904,090500,22728400,9800,9800,9800,9800,77
|
|
20230904,090400,21973800,9800,9820,9820,9800,297
|
|
20230904,090300,19063060,9820,9840,9890,9790,1567
|
|
20230904,090200,3698820,9840,9840,9840,9840,0
|
|
20230904,090100,3698820,9840,9840,9840,9840,0
|
|
20230904,090000,3698820,9840,9880,9880,9840,375
|