579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,183600,352662910,9850,9850,9850,9850,1205
|
|
20230922,183500,352662910,9850,9850,9850,9850,0
|
|
20230922,183400,352662910,9850,9850,9850,9850,0
|
|
20230922,183300,352662910,9850,9850,9850,9850,0
|
|
20230922,183200,352662910,9850,9850,9850,9850,0
|
|
20230922,183100,352662910,9850,9850,9850,9850,0
|
|
20230922,183000,352662910,9850,9850,9850,9850,0
|
|
20230922,182900,352662910,9850,9850,9850,9850,0
|
|
20230922,182800,352662910,9850,9850,9850,9850,0
|
|
20230922,182700,352662910,9850,9850,9850,9850,0
|
|
20230922,182600,352662910,9850,9850,9850,9850,0
|
|
20230922,182500,352662910,9850,9850,9850,9850,0
|
|
20230922,182400,352662910,9850,9850,9850,9850,0
|
|
20230922,182300,352662910,9850,9850,9850,9850,0
|
|
20230922,182200,352662910,9850,9850,9850,9850,0
|
|
20230922,182100,352662910,9850,9850,9850,9850,0
|
|
20230922,182000,352662910,9850,9850,9850,9850,0
|
|
20230922,181900,352662910,9850,9850,9850,9850,0
|
|
20230922,181800,352662910,9850,9850,9850,9850,0
|
|
20230922,181700,352662910,9850,9850,9850,9850,0
|
|
20230922,181600,352662910,9850,9850,9850,9850,0
|
|
20230922,181500,352662910,9850,9850,9850,9850,0
|
|
20230922,181400,352662910,9850,9850,9850,9850,0
|
|
20230922,181300,352662910,9850,9850,9850,9850,0
|
|
20230922,181200,352662910,9850,9850,9850,9850,0
|
|
20230922,181100,352662910,9850,9850,9850,9850,0
|
|
20230922,181000,352662910,9850,9850,9850,9850,0
|
|
20230922,180900,352662910,9850,9850,9850,9850,0
|
|
20230922,180800,352662910,9850,9850,9850,9850,0
|
|
20230922,180700,352662910,9850,9850,9850,9850,0
|
|
20230922,180600,352662910,9850,9850,9850,9850,1205
|
|
20230922,180500,352662910,9850,9850,9850,9850,0
|
|
20230922,180400,352662910,9850,9850,9850,9850,0
|
|
20230922,180300,352662910,9850,9850,9850,9850,0
|
|
20230922,180200,352662910,9850,9850,9850,9850,0
|
|
20230922,180100,352662910,9850,9850,9850,9850,0
|
|
20230922,180000,352662910,9850,9850,9850,9850,0
|
|
20230922,175900,352662910,9850,9850,9850,9850,0
|
|
20230922,175800,352662910,9850,9850,9850,9850,0
|
|
20230922,175700,352662910,9850,9850,9850,9850,0
|
|
20230922,175600,352662910,9850,9850,9850,9850,0
|
|
20230922,175500,352662910,9850,9850,9850,9850,0
|
|
20230922,175400,352662910,9850,9850,9850,9850,0
|
|
20230922,175300,352662910,9850,9850,9850,9850,0
|
|
20230922,175200,352662910,9850,9850,9850,9850,0
|
|
20230922,175100,352662910,9850,9850,9850,9850,0
|
|
20230922,175000,352662910,9850,9850,9850,9850,0
|
|
20230922,174900,352662910,9850,9850,9850,9850,0
|
|
20230922,174800,352662910,9850,9850,9850,9850,0
|
|
20230922,174700,352662910,9850,9850,9850,9850,0
|
|
20230922,174600,352662910,9850,9850,9850,9850,0
|
|
20230922,174500,352662910,9850,9850,9850,9850,0
|
|
20230922,174400,352662910,9850,9850,9850,9850,0
|
|
20230922,174300,352662910,9850,9850,9850,9850,0
|
|
20230922,174200,352662910,9850,9850,9850,9850,0
|
|
20230922,174100,352662910,9850,9850,9850,9850,0
|
|
20230922,174000,352662910,9850,9850,9850,9850,0
|
|
20230922,173900,352662910,9850,9850,9850,9850,0
|
|
20230922,173800,352662910,9850,9850,9850,9850,0
|
|
20230922,173700,352662910,9850,9850,9850,9850,0
|
|
20230922,173600,352662910,9850,9850,9850,9850,1205
|
|
20230922,173500,352662910,9850,9850,9850,9850,0
|
|
20230922,173400,352662910,9850,9850,9850,9850,0
|
|
20230922,173300,352662910,9850,9850,9850,9850,0
|
|
20230922,173200,352662910,9850,9850,9850,9850,0
|
|
20230922,173100,352662910,9850,9850,9850,9850,0
|
|
20230922,173000,352662910,9850,9850,9850,9850,0
|
|
20230922,172900,352662910,9850,9850,9850,9850,0
|
|
20230922,172800,352662910,9850,9850,9850,9850,0
|
|
20230922,172700,352662910,9850,9850,9850,9850,0
|
|
20230922,172600,352662910,9850,9850,9850,9850,0
|
|
20230922,172500,352662910,9850,9850,9850,9850,0
|
|
20230922,172400,352662910,9850,9850,9850,9850,0
|
|
20230922,172300,352662910,9850,9850,9850,9850,0
|
|
20230922,172200,352662910,9850,9850,9850,9850,0
|
|
20230922,172100,352662910,9850,9850,9850,9850,0
|
|
20230922,172000,352662910,9850,9850,9850,9850,0
|
|
20230922,171900,352662910,9850,9850,9850,9850,0
|
|
20230922,171800,352662910,9850,9850,9850,9850,0
|
|
20230922,171700,352662910,9850,9850,9850,9850,0
|
|
20230922,171600,352662910,9850,9850,9850,9850,0
|
|
20230922,171500,352662910,9850,9850,9850,9850,0
|
|
20230922,171400,352662910,9850,9850,9850,9850,0
|
|
20230922,171300,352662910,9850,9850,9850,9850,0
|
|
20230922,171200,352662910,9850,9850,9850,9850,0
|
|
20230922,171100,352662910,9850,9850,9850,9850,0
|
|
20230922,171000,352662910,9850,9850,9850,9850,0
|
|
20230922,170900,352662910,9850,9850,9850,9850,0
|
|
20230922,170800,352662910,9850,9850,9850,9850,0
|
|
20230922,170700,352662910,9850,9850,9850,9850,0
|
|
20230922,170600,352662910,9850,9850,9850,9850,1205
|
|
20230922,170500,352662910,9850,9850,9850,9850,0
|
|
20230922,170400,352662910,9850,9850,9850,9850,0
|
|
20230922,170300,352662910,9850,9850,9850,9850,0
|
|
20230922,170200,352662910,9850,9850,9850,9850,0
|
|
20230922,170100,352662910,9850,9850,9850,9850,0
|
|
20230922,170000,352662910,9850,9850,9850,9850,0
|
|
20230922,165900,352662910,9850,9850,9850,9850,0
|
|
20230922,165800,352662910,9850,9850,9850,9850,0
|
|
20230922,165700,352662910,9850,9850,9850,9850,0
|
|
20230922,165600,352662910,9850,9850,9850,9850,0
|
|
20230922,165500,352662910,9850,9850,9850,9850,0
|
|
20230922,165400,352662910,9850,9850,9850,9850,0
|
|
20230922,165300,352662910,9850,9850,9850,9850,0
|
|
20230922,165200,352662910,9850,9850,9850,9850,0
|
|
20230922,165100,352662910,9850,9850,9850,9850,0
|
|
20230922,165000,352662910,9850,9850,9850,9850,0
|
|
20230922,164900,352662910,9850,9850,9850,9850,0
|
|
20230922,164800,352662910,9850,9850,9850,9850,0
|
|
20230922,164700,352662910,9850,9850,9850,9850,0
|
|
20230922,164600,352662910,9850,9850,9850,9850,0
|
|
20230922,164500,352662910,9850,9850,9850,9850,0
|
|
20230922,164400,352662910,9850,9850,9850,9850,0
|
|
20230922,164300,352662910,9850,9850,9850,9850,0
|
|
20230922,164200,352662910,9850,9850,9850,9850,0
|
|
20230922,164100,352662910,9850,9850,9850,9850,0
|
|
20230922,164000,352662910,9850,9850,9850,9850,0
|
|
20230922,163900,352662910,9850,9850,9850,9850,0
|
|
20230922,163800,352662910,9850,9850,9850,9850,0
|
|
20230922,163700,352662910,9850,9850,9850,9850,0
|
|
20230922,163600,352662910,9850,9850,9850,9850,1205
|
|
20230922,163500,352662910,9850,9850,9850,9850,0
|
|
20230922,163400,352662910,9850,9850,9850,9850,0
|
|
20230922,163300,352662910,9850,9850,9850,9850,0
|
|
20230922,163200,352662910,9850,9850,9850,9850,0
|
|
20230922,163100,352662910,9850,9850,9850,9850,0
|
|
20230922,163000,352662910,9850,9850,9850,9850,0
|
|
20230922,162900,352662910,9850,9850,9850,9850,0
|
|
20230922,162800,352662910,9850,9850,9850,9850,0
|
|
20230922,162700,352662910,9850,9850,9850,9850,0
|
|
20230922,162600,352662910,9850,9850,9850,9850,0
|
|
20230922,162500,352662910,9850,9850,9850,9850,0
|
|
20230922,162400,352662910,9850,9850,9850,9850,0
|
|
20230922,162300,352662910,9850,9850,9850,9850,0
|
|
20230922,162200,352662910,9850,9850,9850,9850,0
|
|
20230922,162100,352662910,9850,9850,9850,9850,0
|
|
20230922,162000,352662910,9850,9850,9850,9850,0
|
|
20230922,161900,352662910,9850,9850,9850,9850,0
|
|
20230922,161800,352662910,9850,9850,9850,9850,0
|
|
20230922,161700,352662910,9850,9850,9850,9850,0
|
|
20230922,161600,352662910,9850,9850,9850,9850,0
|
|
20230922,161500,352662910,9850,9850,9850,9850,0
|
|
20230922,161400,352662910,9850,9850,9850,9850,0
|
|
20230922,161300,352662910,9850,9850,9850,9850,0
|
|
20230922,161200,352662910,9850,9850,9850,9850,0
|
|
20230922,161100,352662910,9850,9850,9850,9850,0
|
|
20230922,161000,352662910,9850,9850,9850,9850,0
|
|
20230922,160900,352662910,9850,9850,9850,9850,0
|
|
20230922,160800,352662910,9850,9850,9850,9850,0
|
|
20230922,160700,352662910,9850,9850,9850,9850,0
|
|
20230922,160600,352662910,9850,9850,9850,9850,1205
|
|
20230922,160500,352662910,9850,9850,9850,9850,0
|
|
20230922,160400,352662910,9850,9850,9850,9850,0
|
|
20230922,160300,352662910,9850,9850,9850,9850,0
|
|
20230922,160200,352662910,9850,9850,9850,9850,0
|
|
20230922,160100,352662910,9850,9850,9850,9850,0
|
|
20230922,160000,352662910,9850,9850,9850,9850,0
|
|
20230922,155900,352662910,9850,9850,9850,9850,0
|
|
20230922,155800,352662910,9850,9850,9850,9850,0
|
|
20230922,155700,352662910,9850,9850,9850,9850,0
|
|
20230922,155600,352662910,9850,9850,9850,9850,0
|
|
20230922,155500,352662910,9850,9850,9850,9850,0
|
|
20230922,155400,352662910,9850,9850,9850,9850,0
|
|
20230922,155300,352662910,9850,9850,9850,9850,0
|
|
20230922,155200,352662910,9850,9850,9850,9850,0
|
|
20230922,155100,352662910,9850,9850,9850,9850,0
|
|
20230922,155000,352662910,9850,9850,9850,9850,0
|
|
20230922,154900,352662910,9850,9850,9850,9850,0
|
|
20230922,154800,352662910,9850,9850,9850,9850,0
|
|
20230922,154700,352662910,9850,9850,9850,9850,0
|
|
20230922,154600,352662910,9850,9850,9850,9850,0
|
|
20230922,154500,352662910,9850,9850,9850,9850,0
|
|
20230922,154400,352662910,9850,9850,9850,9850,0
|
|
20230922,154300,352662910,9850,9850,9850,9850,0
|
|
20230922,154200,352662910,9850,9850,9850,9850,0
|
|
20230922,154100,352662910,9850,9850,9850,9850,0
|
|
20230922,154000,352662910,9850,9850,9850,9850,0
|
|
20230922,153900,352662910,9850,9850,9850,9850,0
|
|
20230922,153800,352662910,9850,9850,9850,9850,0
|
|
20230922,153700,352662910,9850,9850,9850,9850,0
|
|
20230922,153600,352662910,9850,9850,9850,9850,1205
|
|
20230922,153500,352662910,9850,9850,9850,9850,0
|
|
20230922,153400,352662910,9850,9850,9850,9850,0
|
|
20230922,153300,352662910,9850,9850,9850,9850,0
|
|
20230922,153200,352662910,9850,9850,9850,9850,0
|
|
20230922,153100,352662910,9850,9850,9850,9850,0
|
|
20230922,153000,352662910,9850,9850,9850,9850,1205
|
|
20230922,152900,340793660,9850,9850,9850,9850,0
|
|
20230922,152800,340793660,9850,9850,9850,9850,0
|
|
20230922,152700,340793660,9850,9850,9850,9850,0
|
|
20230922,152600,340793660,9850,9850,9850,9850,0
|
|
20230922,152500,340793660,9850,9850,9850,9850,0
|
|
20230922,152400,340793660,9850,9850,9850,9850,0
|
|
20230922,152300,340793660,9850,9850,9850,9850,0
|
|
20230922,152200,340793660,9850,9850,9850,9850,0
|
|
20230922,152100,340793660,9850,9850,9850,9850,0
|
|
20230922,152000,340793660,9850,9850,9850,9850,0
|
|
20230922,151900,340793660,9850,9850,9850,9850,188
|
|
20230922,151800,338941860,9830,9830,9830,9830,57
|
|
20230922,151700,338381550,9830,9830,9830,9830,0
|
|
20230922,151600,338381550,9830,9830,9830,9830,300
|
|
20230922,151500,335432550,9830,9830,9830,9830,0
|
|
20230922,151400,335432550,9830,9830,9830,9830,59
|
|
20230922,151300,334852580,9830,9830,9830,9830,11
|
|
20230922,151200,334744450,9830,9830,9830,9830,0
|
|
20230922,151100,334744450,9830,9830,9830,9830,0
|
|
20230922,151000,334744450,9830,9820,9830,9820,191
|
|
20230922,150900,332868820,9830,9830,9830,9830,10
|
|
20230922,150800,332770520,9820,9820,9820,9820,39
|
|
20230922,150700,332387540,9820,9820,9820,9820,52
|
|
20230922,150600,331876900,9820,9830,9830,9820,7
|
|
20230922,150500,331808140,9820,9820,9820,9820,0
|
|
20230922,150400,331808140,9820,9820,9820,9820,100
|
|
20230922,150300,330826140,9820,9830,9830,9820,320
|
|
20230922,150200,327683730,9830,9820,9830,9820,202
|
|
20230922,150100,325700070,9830,9830,9830,9830,11
|
|
20230922,150000,325591940,9830,9830,9830,9830,3
|
|
20230922,145900,325562450,9830,9830,9830,9830,75
|
|
20230922,145800,324825200,9830,9830,9830,9830,6
|
|
20230922,145700,324766220,9820,9820,9820,9820,10
|
|
20230922,145600,324668020,9820,9820,9820,9820,175
|
|
20230922,145500,322949520,9830,9830,9830,9830,0
|
|
20230922,145400,322949520,9830,9830,9830,9830,1
|
|
20230922,145300,322939690,9820,9820,9820,9820,0
|
|
20230922,145200,322939690,9820,9820,9820,9820,0
|
|
20230922,145100,322939690,9820,9820,9820,9820,100
|
|
20230922,145000,321957690,9830,9830,9830,9830,1
|
|
20230922,144900,321947860,9830,9830,9830,9830,0
|
|
20230922,144800,321947860,9830,9830,9830,9830,0
|
|
20230922,144700,321947860,9830,9830,9830,9830,20
|
|
20230922,144600,321751260,9830,9830,9830,9830,0
|
|
20230922,144500,321751260,9830,9830,9830,9830,5
|
|
20230922,144400,321702110,9820,9820,9820,9820,0
|
|
20230922,144300,321702110,9820,9820,9820,9820,0
|
|
20230922,144200,321702110,9820,9830,9830,9820,100
|
|
20230922,144100,320720060,9830,9830,9830,9830,0
|
|
20230922,144000,320720060,9830,9830,9830,9830,0
|
|
20230922,143900,320720060,9830,9830,9830,9830,87
|
|
20230922,143800,319864850,9820,9820,9820,9820,0
|
|
20230922,143700,319864850,9820,9820,9820,9820,0
|
|
20230922,143600,319864850,9820,9820,9820,9820,0
|
|
20230922,143500,319864850,9820,9820,9820,9820,500
|
|
20230922,143400,314954850,9830,9830,9830,9830,0
|
|
20230922,143300,314954850,9830,9830,9830,9830,10
|
|
20230922,143200,314856550,9820,9820,9820,9820,18
|
|
20230922,143100,314679790,9820,9820,9820,9820,0
|
|
20230922,143000,314679790,9820,9820,9820,9820,0
|
|
20230922,142900,314679790,9820,9820,9820,9820,0
|
|
20230922,142800,314679790,9820,9820,9820,9820,0
|
|
20230922,142700,314679790,9820,9820,9820,9820,0
|
|
20230922,142600,314679790,9820,9820,9820,9820,0
|
|
20230922,142500,314679790,9820,9820,9820,9820,0
|
|
20230922,142400,314679790,9820,9820,9820,9820,0
|
|
20230922,142300,314679790,9820,9820,9820,9820,0
|
|
20230922,142200,314679790,9820,9830,9830,9820,198
|
|
20230922,142100,312734880,9830,9830,9830,9830,0
|
|
20230922,142000,312734880,9830,9830,9830,9830,0
|
|
20230922,141900,312734880,9830,9830,9830,9830,0
|
|
20230922,141800,312734880,9830,9830,9830,9830,0
|
|
20230922,141700,312734880,9830,9830,9830,9830,0
|
|
20230922,141600,312734880,9830,9840,9840,9830,1081
|
|
20230922,141500,302098630,9850,9850,9850,9850,229
|
|
20230922,141400,299842980,9850,9850,9850,9850,0
|
|
20230922,141300,299842980,9850,9850,9850,9850,231
|
|
20230922,141200,297567630,9850,9850,9850,9850,0
|
|
20230922,141100,297567630,9850,9850,9850,9850,0
|
|
20230922,141000,297567630,9850,9850,9850,9850,0
|
|
20230922,140900,297567630,9850,9850,9850,9850,200
|
|
20230922,140800,295597630,9850,9850,9850,9850,0
|
|
20230922,140700,295597630,9850,9850,9850,9850,5
|
|
20230922,140600,295548380,9860,9860,9860,9860,0
|
|
20230922,140500,295548380,9860,9860,9860,9860,0
|
|
20230922,140400,295548380,9860,9860,9860,9860,0
|
|
20230922,140300,295548380,9860,9860,9860,9860,0
|
|
20230922,140200,295548380,9860,9860,9860,9860,0
|
|
20230922,140100,295548380,9860,9860,9860,9860,30
|
|
20230922,140000,295252580,9850,9850,9850,9850,0
|
|
20230922,135900,295252580,9850,9850,9850,9850,0
|
|
20230922,135800,295252580,9850,9850,9850,9850,198
|
|
20230922,135700,293302280,9850,9850,9850,9850,0
|
|
20230922,135600,293302280,9850,9850,9850,9850,1
|
|
20230922,135500,293292430,9850,9850,9850,9850,21
|
|
20230922,135400,293085580,9850,9850,9850,9850,0
|
|
20230922,135300,293085580,9850,9850,9850,9850,6
|
|
20230922,135200,293026480,9850,9850,9850,9850,1
|
|
20230922,135100,293016630,9850,9850,9850,9850,3
|
|
20230922,135000,292987080,9850,9850,9850,9850,0
|
|
20230922,134900,292987080,9850,9850,9850,9850,30
|
|
20230922,134800,292691580,9850,9850,9850,9850,0
|
|
20230922,134700,292691580,9850,9850,9850,9850,501
|
|
20230922,134600,287756730,9850,9850,9850,9850,0
|
|
20230922,134500,287756730,9850,9850,9850,9850,100
|
|
20230922,134400,286771730,9860,9860,9860,9860,0
|
|
20230922,134300,286771730,9860,9860,9860,9860,0
|
|
20230922,134200,286771730,9860,9860,9860,9860,0
|
|
20230922,134100,286771730,9860,9860,9860,9860,0
|
|
20230922,134000,286771730,9860,9860,9860,9860,0
|
|
20230922,133900,286771730,9860,9830,9860,9830,557
|
|
20230922,133800,281281530,9860,9860,9860,9860,0
|
|
20230922,133700,281281530,9860,9860,9860,9860,10
|
|
20230922,133600,281182930,9830,9830,9830,9830,0
|
|
20230922,133500,281182930,9830,9830,9830,9830,0
|
|
20230922,133400,281182930,9830,9830,9830,9830,0
|
|
20230922,133300,281182930,9830,9830,9830,9830,0
|
|
20230922,133200,281182930,9830,9830,9830,9830,52
|
|
20230922,133100,280671770,9830,9830,9830,9830,49
|
|
20230922,133000,280190100,9840,9840,9840,9840,0
|
|
20230922,132900,280190100,9840,9840,9840,9840,0
|
|
20230922,132800,280190100,9840,9840,9840,9840,0
|
|
20230922,132700,280190100,9840,9840,9840,9840,323
|
|
20230922,132600,277011780,9850,9850,9850,9850,1
|
|
20230922,132500,277001930,9850,9850,9850,9850,0
|
|
20230922,132400,277001930,9850,9850,9850,9850,0
|
|
20230922,132300,277001930,9850,9850,9850,9850,0
|
|
20230922,132200,277001930,9850,9850,9850,9850,20
|
|
20230922,132100,276804930,9850,9850,9850,9850,0
|
|
20230922,132000,276804930,9850,9850,9850,9850,0
|
|
20230922,131900,276804930,9850,9850,9850,9850,0
|
|
20230922,131800,276804930,9850,9850,9850,9850,18
|
|
20230922,131700,276627630,9850,9850,9850,9850,0
|
|
20230922,131600,276627630,9850,9850,9850,9850,0
|
|
20230922,131500,276627630,9850,9850,9850,9850,287
|
|
20230922,131400,273800680,9850,9850,9850,9850,0
|
|
20230922,131300,273800680,9850,9850,9850,9850,13
|
|
20230922,131200,273672630,9840,9840,9840,9840,0
|
|
20230922,131100,273672630,9840,9840,9840,9840,0
|
|
20230922,131000,273672630,9840,9840,9840,9840,165
|
|
20230922,130900,272049030,9850,9850,9850,9850,0
|
|
20230922,130800,272049030,9850,9850,9850,9850,0
|
|
20230922,130700,272049030,9850,9850,9850,9850,0
|
|
20230922,130600,272049030,9850,9850,9850,9850,0
|
|
20230922,130500,272049030,9850,9850,9850,9850,825
|
|
20230922,130400,263922780,9860,9860,9860,9860,0
|
|
20230922,130300,263922780,9860,9860,9860,9860,24
|
|
20230922,130200,263686140,9860,9860,9860,9860,0
|
|
20230922,130100,263686140,9860,9860,9860,9860,114
|
|
20230922,130000,262562100,9860,9860,9860,9860,0
|
|
20230922,125900,262562100,9860,9860,9860,9860,0
|
|
20230922,125800,262562100,9860,9860,9860,9860,0
|
|
20230922,125700,262562100,9860,9860,9860,9860,0
|
|
20230922,125600,262562100,9860,9860,9860,9860,5
|
|
20230922,125500,262512800,9850,9850,9850,9850,0
|
|
20230922,125400,262512800,9850,9850,9850,9850,0
|
|
20230922,125300,262512800,9850,9850,9850,9850,0
|
|
20230922,125200,262512800,9850,9850,9850,9850,0
|
|
20230922,125100,262512800,9850,9850,9850,9850,0
|
|
20230922,125000,262512800,9850,9850,9850,9850,12
|
|
20230922,124900,262394600,9910,9910,9910,9910,0
|
|
20230922,124800,262394600,9910,9910,9910,9910,0
|
|
20230922,124700,262394600,9910,9910,9910,9910,1
|
|
20230922,124600,262384690,9910,9910,9910,9910,0
|
|
20230922,124500,262384690,9910,9910,9910,9910,0
|
|
20230922,124400,262384690,9910,9910,9910,9910,1
|
|
20230922,124300,262374780,9920,9920,9920,9860,194
|
|
20230922,124200,260461820,9860,9860,9860,9860,50
|
|
20230922,124100,259968820,9860,9890,9890,9860,290
|
|
20230922,124000,257106240,9890,9890,9890,9890,4
|
|
20230922,123900,257066680,9920,9910,9920,9900,111
|
|
20230922,123800,255967620,9900,9900,9900,9900,0
|
|
20230922,123700,255967620,9900,9900,9900,9900,0
|
|
20230922,123600,255967620,9900,9870,9900,9870,600
|
|
20230922,123500,250028660,9860,9860,9860,9860,3
|
|
20230922,123400,249999080,9870,9870,9870,9870,0
|
|
20230922,123300,249999080,9870,9870,9870,9870,0
|
|
20230922,123200,249999080,9870,9870,9870,9870,1
|
|
20230922,123100,249989210,9860,9860,9860,9860,0
|
|
20230922,123000,249989210,9860,9860,9860,9860,0
|
|
20230922,122900,249989210,9860,9860,9860,9860,0
|
|
20230922,122800,249989210,9860,9860,9860,9860,0
|
|
20230922,122700,249989210,9860,9860,9860,9860,5
|
|
20230922,122600,249939910,9860,9860,9860,9860,0
|
|
20230922,122500,249939910,9860,9860,9860,9860,0
|
|
20230922,122400,249939910,9860,9860,9860,9860,184
|
|
20230922,122300,248125670,9860,9860,9860,9860,30
|
|
20230922,122200,247829870,9860,9860,9860,9860,0
|
|
20230922,122100,247829870,9860,9860,9860,9860,4
|
|
20230922,122000,247790430,9860,9860,9860,9860,0
|
|
20230922,121900,247790430,9860,9860,9860,9860,0
|
|
20230922,121800,247790430,9860,9860,9860,9860,21
|
|
20230922,121700,247583370,9840,9840,9840,9840,0
|
|
20230922,121600,247583370,9840,9840,9840,9840,0
|
|
20230922,121500,247583370,9840,9840,9840,9840,0
|
|
20230922,121400,247583370,9840,9840,9840,9840,0
|
|
20230922,121300,247583370,9840,9840,9840,9840,0
|
|
20230922,121200,247583370,9840,9840,9840,9840,0
|
|
20230922,121100,247583370,9840,9840,9840,9840,198
|
|
20230922,121000,245635050,9850,9850,9850,9850,0
|
|
20230922,120900,245635050,9850,9850,9850,9850,277
|
|
20230922,120800,242906600,9860,9860,9860,9860,0
|
|
20230922,120700,242906600,9860,9860,9860,9860,0
|
|
20230922,120600,242906600,9860,9860,9860,9860,0
|
|
20230922,120500,242906600,9860,9860,9860,9860,7
|
|
20230922,120400,242837580,9870,9870,9870,9870,1
|
|
20230922,120300,242827710,9870,9870,9870,9870,0
|
|
20230922,120200,242827710,9870,9870,9870,9870,500
|
|
20230922,120100,237892710,9870,9870,9870,9870,0
|
|
20230922,120000,237892710,9870,9870,9870,9870,0
|
|
20230922,115900,237892710,9870,9870,9870,9870,3
|
|
20230922,115800,237863100,9870,9870,9870,9870,0
|
|
20230922,115700,237863100,9870,9870,9870,9870,0
|
|
20230922,115600,237863100,9870,9870,9870,9870,1
|
|
20230922,115500,237853230,9850,9850,9850,9850,2
|
|
20230922,115400,237833530,9870,9860,9870,9860,7
|
|
20230922,115300,237764490,9860,9860,9860,9860,0
|
|
20230922,115200,237764490,9860,9860,9860,9860,0
|
|
20230922,115100,237764490,9860,9860,9860,9860,0
|
|
20230922,115000,237764490,9860,9860,9860,9860,0
|
|
20230922,114900,237764490,9860,9860,9860,9860,0
|
|
20230922,114800,237764490,9860,9860,9860,9860,0
|
|
20230922,114700,237764490,9860,9860,9860,9860,0
|
|
20230922,114600,237764490,9860,9860,9860,9860,0
|
|
20230922,114500,237764490,9860,9860,9860,9860,1
|
|
20230922,114400,237754630,9870,9870,9870,9870,12
|
|
20230922,114300,237636190,9860,9860,9860,9860,0
|
|
20230922,114200,237636190,9860,9860,9860,9860,0
|
|
20230922,114100,237636190,9860,9860,9860,9860,0
|
|
20230922,114000,237636190,9860,9860,9860,9860,0
|
|
20230922,113900,237636190,9860,9860,9860,9860,0
|
|
20230922,113800,237636190,9860,9860,9860,9860,0
|
|
20230922,113700,237636190,9860,9860,9860,9860,179
|
|
20230922,113600,235871250,9870,9870,9870,9870,0
|
|
20230922,113500,235871250,9870,9870,9870,9870,0
|
|
20230922,113400,235871250,9870,9870,9870,9870,0
|
|
20230922,113300,235871250,9870,9870,9870,9870,0
|
|
20230922,113200,235871250,9870,9870,9870,9870,0
|
|
20230922,113100,235871250,9870,9870,9870,9870,6
|
|
20230922,113000,235812030,9870,9870,9870,9870,0
|
|
20230922,112900,235812030,9870,9870,9870,9870,0
|
|
20230922,112800,235812030,9870,9870,9870,9870,98
|
|
20230922,112700,234844770,9870,9870,9870,9870,0
|
|
20230922,112600,234844770,9870,9870,9870,9870,0
|
|
20230922,112500,234844770,9870,9880,9880,9870,677
|
|
20230922,112400,228157060,9870,9870,9870,9870,7
|
|
20230922,112300,228087970,9880,9880,9880,9880,1
|
|
20230922,112200,228078090,9880,9880,9880,9880,0
|
|
20230922,112100,228078090,9880,9880,9880,9880,0
|
|
20230922,112000,228078090,9880,9880,9880,9880,41
|
|
20230922,111900,227673010,9880,9880,9880,9880,100
|
|
20230922,111800,226685010,9870,9870,9870,9870,0
|
|
20230922,111700,226685010,9870,9870,9870,9870,0
|
|
20230922,111600,226685010,9870,9870,9870,9870,0
|
|
20230922,111500,226685010,9870,9870,9870,9870,2
|
|
20230922,111400,226665270,9880,9880,9880,9880,0
|
|
20230922,111300,226665270,9880,9880,9880,9880,0
|
|
20230922,111200,226665270,9880,9880,9880,9880,3
|
|
20230922,111100,226635630,9850,9850,9850,9850,0
|
|
20230922,111000,226635630,9850,9850,9850,9850,0
|
|
20230922,110900,226635630,9850,9850,9850,9850,0
|
|
20230922,110800,226635630,9850,9860,9860,9850,270
|
|
20230922,110700,223975720,9870,9870,9870,9870,1
|
|
20230922,110600,223965850,9870,9870,9870,9870,2
|
|
20230922,110500,223946110,9860,9860,9860,9860,0
|
|
20230922,110400,223946110,9860,9860,9860,9860,0
|
|
20230922,110300,223946110,9860,9860,9860,9860,0
|
|
20230922,110200,223946110,9860,9860,9860,9860,0
|
|
20230922,110100,223946110,9860,9860,9860,9860,133
|
|
20230922,110000,222634730,9860,9860,9860,9860,84
|
|
20230922,105900,221806490,9860,9860,9860,9860,0
|
|
20230922,105800,221806490,9860,9860,9860,9860,0
|
|
20230922,105700,221806490,9860,9860,9860,9860,0
|
|
20230922,105600,221806490,9860,9860,9860,9860,100
|
|
20230922,105500,220820490,9860,9860,9860,9860,0
|
|
20230922,105400,220820490,9860,9860,9860,9860,0
|
|
20230922,105300,220820490,9860,9860,9860,9860,343
|
|
20230922,105200,217438510,9860,9860,9860,9860,0
|
|
20230922,105100,217438510,9860,9860,9860,9860,20
|
|
20230922,105000,217241310,9880,9880,9880,9880,2
|
|
20230922,104900,217221550,9860,9860,9860,9860,0
|
|
20230922,104800,217221550,9860,9860,9860,9860,0
|
|
20230922,104700,217221550,9860,9860,9860,9860,17
|
|
20230922,104600,217053930,9860,9860,9860,9860,34
|
|
20230922,104500,216718690,9840,9840,9840,9840,0
|
|
20230922,104400,216718690,9840,9840,9840,9840,0
|
|
20230922,104300,216718690,9840,9860,9860,9840,21
|
|
20230922,104200,216511850,9860,9850,9860,9850,5
|
|
20230922,104100,216462590,9860,9860,9860,9860,0
|
|
20230922,104000,216462590,9860,9860,9860,9860,10
|
|
20230922,103900,216363990,9830,9830,9830,9830,0
|
|
20230922,103800,216363990,9830,9830,9830,9830,0
|
|
20230922,103700,216363990,9830,9830,9830,9830,0
|
|
20230922,103600,216363990,9830,9830,9830,9830,0
|
|
20230922,103500,216363990,9830,9830,9830,9830,0
|
|
20230922,103400,216363990,9830,9830,9830,9830,19
|
|
20230922,103300,216177220,9810,9820,9820,9810,1100
|
|
20230922,103200,205386190,9830,9830,9830,9820,72
|
|
20230922,103100,204678580,9830,9830,9830,9820,1402
|
|
20230922,103000,190906920,9820,9820,9820,9820,25
|
|
20230922,102900,190661420,9820,9830,9830,9820,31
|
|
20230922,102800,190356990,9820,9820,9820,9820,0
|
|
20230922,102700,190356990,9820,9820,9820,9820,1
|
|
20230922,102600,190347170,9810,9810,9810,9810,0
|
|
20230922,102500,190347170,9810,9810,9810,9810,2
|
|
20230922,102400,190327550,9820,9820,9820,9820,176
|
|
20230922,102300,188599230,9820,9820,9820,9820,0
|
|
20230922,102200,188599230,9820,9820,9820,9820,0
|
|
20230922,102100,188599230,9820,9820,9820,9820,4
|
|
20230922,102000,188559950,9820,9820,9820,9820,7
|
|
20230922,101900,188491210,9810,9820,9820,9810,562
|
|
20230922,101800,182972870,9820,9820,9820,9820,0
|
|
20230922,101700,182972870,9820,9820,9820,9820,0
|
|
20230922,101600,182972870,9820,9820,9820,9820,0
|
|
20230922,101500,182972870,9820,9820,9820,9820,13
|
|
20230922,101400,182845210,9820,9820,9820,9810,1752
|
|
20230922,101300,165645350,9820,9820,9820,9820,50
|
|
20230922,101200,165154350,9820,9820,9820,9820,0
|
|
20230922,101100,165154350,9820,9830,9830,9820,655
|
|
20230922,101000,158722240,9820,9820,9820,9820,1
|
|
20230922,100900,158712420,9830,9830,9830,9830,1
|
|
20230922,100800,158702590,9830,9830,9830,9830,0
|
|
20230922,100700,158702590,9830,9830,9830,9830,0
|
|
20230922,100600,158702590,9830,9830,9830,9830,0
|
|
20230922,100500,158702590,9830,9840,9850,9830,4
|
|
20230922,100400,158663240,9820,9820,9820,9820,0
|
|
20230922,100300,158663240,9820,9820,9820,9820,0
|
|
20230922,100200,158663240,9820,9830,9830,9820,323
|
|
20230922,100100,155488170,9830,9830,9830,9830,0
|
|
20230922,100000,155488170,9830,9830,9830,9830,0
|
|
20230922,095900,155488170,9830,9830,9830,9830,317
|
|
20230922,095800,152372060,9830,9830,9830,9830,0
|
|
20230922,095700,152372060,9830,9830,9830,9830,0
|
|
20230922,095600,152372060,9830,9830,9830,9830,50
|
|
20230922,095500,151880560,9830,9830,9830,9830,106
|
|
20230922,095400,150838580,9830,9830,9830,9830,1
|
|
20230922,095300,150828750,9830,9830,9830,9830,1632
|
|
20230922,095200,134786190,9830,9830,9830,9830,0
|
|
20230922,095100,134786190,9830,9830,9830,9830,72
|
|
20230922,095000,134078430,9830,9830,9830,9830,102
|
|
20230922,094900,133075770,9830,9830,9830,9830,0
|
|
20230922,094800,133075770,9830,9830,9830,9830,90
|
|
20230922,094700,132191070,9840,9840,9840,9840,0
|
|
20230922,094600,132191070,9840,9840,9840,9840,619
|
|
20230922,094500,126100110,9840,9840,9840,9840,514
|
|
20230922,094400,121042350,9850,9850,9850,9850,2
|
|
20230922,094300,121022650,9850,9850,9850,9850,1
|
|
20230922,094200,121012800,9850,9850,9850,9850,20
|
|
20230922,094100,120815800,9850,9850,9850,9850,0
|
|
20230922,094000,120815800,9850,9850,9850,9850,2
|
|
20230922,093900,120796100,9830,9830,9830,9830,0
|
|
20230922,093800,120796100,9830,9830,9830,9830,5
|
|
20230922,093700,120746950,9830,9830,9830,9830,1
|
|
20230922,093600,120737120,9870,9870,9870,9870,0
|
|
20230922,093500,120737120,9870,9870,9870,9870,0
|
|
20230922,093400,120737120,9870,9870,9870,9870,4
|
|
20230922,093300,120697640,9830,9830,9830,9830,1366
|
|
20230922,093200,107269860,9830,9830,9830,9820,811
|
|
20230922,093100,99304840,9830,9830,9830,9830,922
|
|
20230922,093000,90241580,9860,9860,9860,9860,0
|
|
20230922,092900,90241580,9860,9860,9860,9860,0
|
|
20230922,092800,90241580,9860,9850,9860,9850,85
|
|
20230922,092700,89403760,9820,9820,9820,9820,45
|
|
20230922,092600,88961860,9850,9810,9850,9810,53
|
|
20230922,092500,88441810,9800,9800,9800,9800,0
|
|
20230922,092400,88441810,9800,9810,9810,9800,545
|
|
20230922,092300,83100770,9800,9800,9800,9800,10
|
|
20230922,092200,83002770,9800,9850,9850,9800,11
|
|
20230922,092100,82894920,9810,9800,9810,9800,260
|
|
20230922,092000,80346720,9800,9850,9850,9800,131
|
|
20230922,091900,79062300,9810,9810,9810,9810,212
|
|
20230922,091800,76982580,9810,9820,9820,9810,11
|
|
20230922,091700,76874660,9810,9810,9810,9810,0
|
|
20230922,091600,76874660,9810,9810,9810,9810,50
|
|
20230922,091500,76384160,9810,9810,9810,9810,0
|
|
20230922,091400,76384160,9810,9810,9810,9810,200
|
|
20230922,091300,74422160,9810,9820,9820,9810,50
|
|
20230922,091200,73931630,9810,9810,9810,9810,7
|
|
20230922,091100,73862960,9860,9810,9860,9810,6
|
|
20230922,091000,73804050,9810,9780,9810,9780,1262
|
|
20230922,090900,61430460,9780,9790,9790,9780,60
|
|
20230922,090800,60843550,9780,9780,9780,9780,1040
|
|
20230922,090700,50672350,9780,9790,9790,9780,1081
|
|
20230922,090600,40096360,9790,9780,9810,9770,601
|
|
20230922,090500,34220710,9780,9780,9780,9780,258
|
|
20230922,090400,31697470,9780,9810,9810,9780,117
|
|
20230922,090300,30552730,9810,9810,9810,9810,219
|
|
20230922,090200,28404340,9810,9780,9810,9760,1017
|
|
20230922,090100,18459690,9780,9860,9860,9780,1587
|
|
20230922,090000,2905310,9860,9840,9860,9840,291
|