581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183800,415517650,9920,9920,9920,9920,154
|
|
20230823,183700,415517650,9920,9920,9920,9920,0
|
|
20230823,183600,415517650,9920,9920,9920,9920,0
|
|
20230823,183500,415517650,9920,9920,9920,9920,0
|
|
20230823,183400,415517650,9920,9920,9920,9920,0
|
|
20230823,183300,415517650,9920,9920,9920,9920,0
|
|
20230823,183200,415517650,9920,9920,9920,9920,0
|
|
20230823,183100,415517650,9920,9920,9920,9920,0
|
|
20230823,183000,415517650,9920,9920,9920,9920,0
|
|
20230823,182900,415517650,9920,9920,9920,9920,0
|
|
20230823,182800,415517650,9920,9920,9920,9920,0
|
|
20230823,182700,415517650,9920,9920,9920,9920,0
|
|
20230823,182600,415517650,9920,9920,9920,9920,0
|
|
20230823,182500,415517650,9920,9920,9920,9920,0
|
|
20230823,182400,415517650,9920,9920,9920,9920,0
|
|
20230823,182300,415517650,9920,9920,9920,9920,0
|
|
20230823,182200,415517650,9920,9920,9920,9920,0
|
|
20230823,182100,415517650,9920,9920,9920,9920,0
|
|
20230823,182000,415517650,9920,9920,9920,9920,0
|
|
20230823,181900,415517650,9920,9920,9920,9920,0
|
|
20230823,181800,415517650,9920,9920,9920,9920,0
|
|
20230823,181700,415517650,9920,9920,9920,9920,0
|
|
20230823,181600,415517650,9920,9920,9920,9920,0
|
|
20230823,181500,415517650,9920,9920,9920,9920,0
|
|
20230823,181400,415517650,9920,9920,9920,9920,0
|
|
20230823,181300,415517650,9920,9920,9920,9920,0
|
|
20230823,181200,415517650,9920,9920,9920,9920,0
|
|
20230823,181100,415517650,9920,9920,9920,9920,0
|
|
20230823,181000,415517650,9920,9920,9920,9920,0
|
|
20230823,180900,415517650,9920,9920,9920,9920,0
|
|
20230823,180800,415517650,9920,9920,9920,9920,154
|
|
20230823,180700,415517650,9920,9920,9920,9920,0
|
|
20230823,180600,415517650,9920,9920,9920,9920,0
|
|
20230823,180500,415517650,9920,9920,9920,9920,0
|
|
20230823,180400,415517650,9920,9920,9920,9920,0
|
|
20230823,180300,415517650,9920,9920,9920,9920,0
|
|
20230823,180200,415517650,9920,9920,9920,9920,0
|
|
20230823,180100,415517650,9920,9920,9920,9920,0
|
|
20230823,180000,415517650,9920,9920,9920,9920,0
|
|
20230823,175900,415517650,9920,9920,9920,9920,0
|
|
20230823,175800,415517650,9920,9920,9920,9920,0
|
|
20230823,175700,415517650,9920,9920,9920,9920,0
|
|
20230823,175600,415517650,9920,9920,9920,9920,0
|
|
20230823,175500,415517650,9920,9920,9920,9920,0
|
|
20230823,175400,415517650,9920,9920,9920,9920,0
|
|
20230823,175300,415517650,9920,9920,9920,9920,0
|
|
20230823,175200,415517650,9920,9920,9920,9920,0
|
|
20230823,175100,415517650,9920,9920,9920,9920,0
|
|
20230823,175000,415517650,9920,9920,9920,9920,0
|
|
20230823,174900,415517650,9920,9920,9920,9920,0
|
|
20230823,174800,415517650,9920,9920,9920,9920,0
|
|
20230823,174700,415517650,9920,9920,9920,9920,0
|
|
20230823,174600,415517650,9920,9920,9920,9920,0
|
|
20230823,174500,415517650,9920,9920,9920,9920,0
|
|
20230823,174400,415517650,9920,9920,9920,9920,0
|
|
20230823,174300,415517650,9920,9920,9920,9920,0
|
|
20230823,174200,415517650,9920,9920,9920,9920,0
|
|
20230823,174100,415517650,9920,9920,9920,9920,0
|
|
20230823,174000,415517650,9920,9920,9920,9920,0
|
|
20230823,173900,415517650,9920,9920,9920,9920,0
|
|
20230823,173800,415517650,9920,9920,9920,9920,154
|
|
20230823,173700,415517650,9920,9920,9920,9920,0
|
|
20230823,173600,415517650,9920,9920,9920,9920,0
|
|
20230823,173500,415517650,9920,9920,9920,9920,0
|
|
20230823,173400,415517650,9920,9920,9920,9920,0
|
|
20230823,173300,415517650,9920,9920,9920,9920,0
|
|
20230823,173200,415517650,9920,9920,9920,9920,0
|
|
20230823,173100,415517650,9920,9920,9920,9920,0
|
|
20230823,173000,415517650,9920,9920,9920,9920,0
|
|
20230823,172900,415517650,9920,9920,9920,9920,0
|
|
20230823,172800,415517650,9920,9920,9920,9920,0
|
|
20230823,172700,415517650,9920,9920,9920,9920,0
|
|
20230823,172600,415517650,9920,9920,9920,9920,0
|
|
20230823,172500,415517650,9920,9920,9920,9920,0
|
|
20230823,172400,415517650,9920,9920,9920,9920,0
|
|
20230823,172300,415517650,9920,9920,9920,9920,0
|
|
20230823,172200,415517650,9920,9920,9920,9920,0
|
|
20230823,172100,415517650,9920,9920,9920,9920,0
|
|
20230823,172000,415517650,9920,9920,9920,9920,0
|
|
20230823,171900,415517650,9920,9920,9920,9920,0
|
|
20230823,171800,415517650,9920,9920,9920,9920,0
|
|
20230823,171700,415517650,9920,9920,9920,9920,0
|
|
20230823,171600,415517650,9920,9920,9920,9920,0
|
|
20230823,171500,415517650,9920,9920,9920,9920,0
|
|
20230823,171400,415517650,9920,9920,9920,9920,0
|
|
20230823,171300,415517650,9920,9920,9920,9920,0
|
|
20230823,171200,415517650,9920,9920,9920,9920,0
|
|
20230823,171100,415517650,9920,9920,9920,9920,0
|
|
20230823,171000,415517650,9920,9920,9920,9920,0
|
|
20230823,170900,415517650,9920,9920,9920,9920,0
|
|
20230823,170800,415517650,9920,9920,9920,9920,154
|
|
20230823,170700,415517650,9920,9920,9920,9920,0
|
|
20230823,170600,415517650,9920,9920,9920,9920,0
|
|
20230823,170500,415517650,9920,9920,9920,9920,0
|
|
20230823,170400,415517650,9920,9920,9920,9920,0
|
|
20230823,170300,415517650,9920,9920,9920,9920,0
|
|
20230823,170200,415517650,9920,9920,9920,9920,0
|
|
20230823,170100,415517650,9920,9920,9920,9920,0
|
|
20230823,170000,415517650,9920,9920,9920,9920,0
|
|
20230823,165900,415517650,9920,9920,9920,9920,0
|
|
20230823,165800,415517650,9920,9920,9920,9920,0
|
|
20230823,165700,415517650,9920,9920,9920,9920,0
|
|
20230823,165600,415517650,9920,9920,9920,9920,0
|
|
20230823,165500,415517650,9920,9920,9920,9920,0
|
|
20230823,165400,415517650,9920,9920,9920,9920,0
|
|
20230823,165300,415517650,9920,9920,9920,9920,0
|
|
20230823,165200,415517650,9920,9920,9920,9920,0
|
|
20230823,165100,415517650,9920,9920,9920,9920,0
|
|
20230823,165000,415517650,9920,9920,9920,9920,0
|
|
20230823,164900,415517650,9920,9920,9920,9920,0
|
|
20230823,164800,415517650,9920,9920,9920,9920,0
|
|
20230823,164700,415517650,9920,9920,9920,9920,0
|
|
20230823,164600,415517650,9920,9920,9920,9920,0
|
|
20230823,164500,415517650,9920,9920,9920,9920,0
|
|
20230823,164400,415517650,9920,9920,9920,9920,0
|
|
20230823,164300,415517650,9920,9920,9920,9920,0
|
|
20230823,164200,415517650,9920,9920,9920,9920,0
|
|
20230823,164100,415517650,9920,9920,9920,9920,0
|
|
20230823,164000,415517650,9920,9920,9920,9920,0
|
|
20230823,163900,415517650,9920,9920,9920,9920,0
|
|
20230823,163800,415517650,9920,9920,9920,9920,154
|
|
20230823,163700,415517650,9920,9920,9920,9920,0
|
|
20230823,163600,415517650,9920,9920,9920,9920,0
|
|
20230823,163500,415517650,9920,9920,9920,9920,0
|
|
20230823,163400,415517650,9920,9920,9920,9920,0
|
|
20230823,163300,415517650,9920,9920,9920,9920,0
|
|
20230823,163200,415517650,9920,9920,9920,9920,0
|
|
20230823,163100,415517650,9920,9920,9920,9920,0
|
|
20230823,163000,415517650,9920,9920,9920,9920,0
|
|
20230823,162900,415517650,9920,9920,9920,9920,0
|
|
20230823,162800,415517650,9920,9920,9920,9920,0
|
|
20230823,162700,415517650,9920,9920,9920,9920,0
|
|
20230823,162600,415517650,9920,9920,9920,9920,0
|
|
20230823,162500,415517650,9920,9920,9920,9920,0
|
|
20230823,162400,415517650,9920,9920,9920,9920,0
|
|
20230823,162300,415517650,9920,9920,9920,9920,0
|
|
20230823,162200,415517650,9920,9920,9920,9920,0
|
|
20230823,162100,415517650,9920,9920,9920,9920,0
|
|
20230823,162000,415517650,9920,9920,9920,9920,0
|
|
20230823,161900,415517650,9920,9920,9920,9920,0
|
|
20230823,161800,415517650,9920,9920,9920,9920,0
|
|
20230823,161700,415517650,9920,9920,9920,9920,0
|
|
20230823,161600,415517650,9920,9920,9920,9920,0
|
|
20230823,161500,415517650,9920,9920,9920,9920,0
|
|
20230823,161400,415517650,9920,9920,9920,9920,0
|
|
20230823,161300,415517650,9920,9920,9920,9920,0
|
|
20230823,161200,415517650,9920,9920,9920,9920,0
|
|
20230823,161100,415517650,9920,9920,9920,9920,0
|
|
20230823,161000,415517650,9920,9920,9920,9920,0
|
|
20230823,160900,415517650,9920,9920,9920,9920,0
|
|
20230823,160800,415517650,9920,9920,9920,9920,154
|
|
20230823,160700,415517650,9920,9920,9920,9920,0
|
|
20230823,160600,415517650,9920,9920,9920,9920,0
|
|
20230823,160500,415517650,9920,9920,9920,9920,0
|
|
20230823,160400,415517650,9920,9920,9920,9920,0
|
|
20230823,160300,415517650,9920,9920,9920,9920,0
|
|
20230823,160200,415517650,9920,9920,9920,9920,0
|
|
20230823,160100,415517650,9920,9920,9920,9920,0
|
|
20230823,160000,415517650,9920,9920,9920,9920,0
|
|
20230823,155900,415517650,9920,9920,9920,9920,0
|
|
20230823,155800,415517650,9920,9920,9920,9920,0
|
|
20230823,155700,415517650,9920,9920,9920,9920,0
|
|
20230823,155600,415517650,9920,9920,9920,9920,0
|
|
20230823,155500,415517650,9920,9920,9920,9920,0
|
|
20230823,155400,415517650,9920,9920,9920,9920,0
|
|
20230823,155300,415517650,9920,9920,9920,9920,0
|
|
20230823,155200,415517650,9920,9920,9920,9920,0
|
|
20230823,155100,415517650,9920,9920,9920,9920,0
|
|
20230823,155000,415517650,9920,9920,9920,9920,0
|
|
20230823,154900,415517650,9920,9920,9920,9920,0
|
|
20230823,154800,415517650,9920,9920,9920,9920,0
|
|
20230823,154700,415517650,9920,9920,9920,9920,0
|
|
20230823,154600,415517650,9920,9920,9920,9920,0
|
|
20230823,154500,415517650,9920,9920,9920,9920,0
|
|
20230823,154400,415517650,9920,9920,9920,9920,0
|
|
20230823,154300,415517650,9920,9920,9920,9920,0
|
|
20230823,154200,415517650,9920,9920,9920,9920,0
|
|
20230823,154100,415517650,9920,9920,9920,9920,0
|
|
20230823,154000,415517650,9920,9920,9920,9920,0
|
|
20230823,153900,415517650,9920,9920,9920,9920,0
|
|
20230823,153800,415517650,9920,9920,9920,9920,154
|
|
20230823,153700,415517650,9920,9920,9920,9920,0
|
|
20230823,153600,415517650,9920,9920,9920,9920,0
|
|
20230823,153500,415517650,9920,9920,9920,9920,0
|
|
20230823,153400,415517650,9920,9920,9920,9920,0
|
|
20230823,153300,415517650,9920,9920,9920,9920,0
|
|
20230823,153200,415517650,9920,9920,9920,9920,0
|
|
20230823,153100,415517650,9920,9920,9920,9920,0
|
|
20230823,153000,415517650,9920,9920,9920,9920,154
|
|
20230823,152900,413989970,9920,9920,9920,9920,0
|
|
20230823,152800,413989970,9920,9920,9920,9920,0
|
|
20230823,152700,413989970,9920,9920,9920,9920,0
|
|
20230823,152600,413989970,9920,9920,9920,9920,0
|
|
20230823,152500,413989970,9920,9920,9920,9920,0
|
|
20230823,152400,413989970,9920,9920,9920,9920,0
|
|
20230823,152300,413989970,9920,9920,9920,9920,0
|
|
20230823,152200,413989970,9920,9920,9920,9920,0
|
|
20230823,152100,413989970,9920,9920,9920,9920,0
|
|
20230823,152000,413989970,9920,9920,9920,9920,0
|
|
20230823,151900,413989970,9920,9910,9920,9910,19
|
|
20230823,151800,413801520,9920,9920,9920,9920,29
|
|
20230823,151700,413513840,9920,9920,9920,9920,61
|
|
20230823,151600,412908720,9920,9920,9920,9920,35
|
|
20230823,151500,412561520,9920,9920,9920,9920,1
|
|
20230823,151400,412551600,9940,9930,9940,9930,45
|
|
20230823,151300,412104650,9940,9940,9940,9910,86
|
|
20230823,151200,411250740,9910,9910,9950,9910,1042
|
|
20230823,151100,400898080,9940,9920,9940,9910,445
|
|
20230823,151000,396486950,9910,9900,9920,9900,34
|
|
20230823,150900,396150090,9900,9890,9900,9890,195
|
|
20230823,150800,394219670,9890,9890,9890,9880,19
|
|
20230823,150700,394031780,9890,9900,9900,9890,45
|
|
20230823,150600,393586360,9900,9890,9900,9890,30
|
|
20230823,150500,393289370,9890,9890,9900,9890,43
|
|
20230823,150400,392863910,9880,9880,9880,9880,8
|
|
20230823,150300,392784870,9870,9860,9870,9860,550
|
|
20230823,150200,387356600,9870,9880,9880,9830,807
|
|
20230823,150100,379411590,9870,9890,9890,9870,58
|
|
20230823,150000,378838380,9880,9890,9890,9880,51
|
|
20230823,145900,378334130,9880,9890,9890,9880,18
|
|
20230823,145800,378156270,9890,9890,9900,9890,27
|
|
20230823,145700,377889030,9890,9930,9930,9890,1713
|
|
20230823,145600,360925330,9920,9930,9930,9920,57
|
|
20230823,145500,360359350,9920,9920,9920,9920,22
|
|
20230823,145400,360141110,9910,9920,9920,9900,27
|
|
20230823,145300,359873530,9930,9920,9930,9920,41
|
|
20230823,145200,359466460,9910,9900,9910,9900,12
|
|
20230823,145100,359347650,9900,9890,9910,9890,83
|
|
20230823,145000,358525210,9900,9900,9910,9880,104
|
|
20230823,144900,357496090,9900,9910,9910,9900,8
|
|
20230823,144800,357416820,9910,9910,9910,9900,37
|
|
20230823,144700,357050180,9900,9920,9920,9890,240
|
|
20230823,144600,354675900,9900,9900,9900,9900,13
|
|
20230823,144500,354547200,9900,9910,9920,9900,59
|
|
20230823,144400,353962090,9920,9920,9930,9900,255
|
|
20230823,144300,351436720,9920,9940,9940,9900,151
|
|
20230823,144200,349939430,9930,9950,9950,9930,44
|
|
20230823,144100,349501870,9940,9920,9950,9920,12
|
|
20230823,144000,349382590,9920,9900,9920,9890,249
|
|
20230823,143900,346917270,9890,9890,9890,9890,34
|
|
20230823,143800,346581010,9890,9900,9900,9890,334
|
|
20230823,143700,343274440,9900,9920,9930,9900,706
|
|
20230823,143600,336281010,9930,9920,9930,9920,376
|
|
20230823,143500,332551000,9920,9950,9950,9920,391
|
|
20230823,143400,328668600,9940,9960,9970,9940,75
|
|
20230823,143300,327922220,9960,9960,9960,9960,74
|
|
20230823,143200,327185180,9970,9950,9970,9950,112
|
|
20230823,143100,326070640,9960,9970,9970,9960,8
|
|
20230823,143000,325990950,9960,9960,9970,9960,58
|
|
20230823,142900,325412990,9960,9960,9970,9960,36
|
|
20230823,142800,325054190,9960,9960,9970,9960,24
|
|
20230823,142700,324815070,9960,9960,9970,9960,40
|
|
20230823,142600,324416390,9970,9960,9970,9950,58
|
|
20230823,142500,323838790,9970,9980,9980,9950,1043
|
|
20230823,142400,313447380,9980,9970,9980,9970,46
|
|
20230823,142300,312988480,9980,9970,9980,9970,14
|
|
20230823,142200,312848800,9970,9990,9990,9970,188
|
|
20230823,142100,310974140,9990,9980,9990,9980,28
|
|
20230823,142000,310694550,9980,9970,9980,9970,10
|
|
20230823,141900,310594760,9970,9980,9990,9970,60
|
|
20230823,141800,309995540,9990,9980,9990,9980,10
|
|
20230823,141700,309895650,9980,9990,9990,9970,171
|
|
20230823,141600,308188950,9990,9980,9990,9980,28
|
|
20230823,141500,307909260,9980,9980,9990,9980,45
|
|
20230823,141400,307459870,9990,9990,9990,9980,71
|
|
20230823,141300,306750780,9980,9980,9980,9980,2
|
|
20230823,141200,306730820,9980,9980,9980,9980,13
|
|
20230823,141100,306601080,9980,9980,9990,9980,31
|
|
20230823,141000,306291420,9980,9970,9990,9970,37
|
|
20230823,140900,305922090,9980,9980,9980,9980,8
|
|
20230823,140800,305842250,9980,9980,9990,9980,66
|
|
20230823,140700,305183000,9990,9990,9990,9980,34
|
|
20230823,140600,304843450,9980,9990,9990,9980,24
|
|
20230823,140500,304603830,9980,9980,9980,9980,13
|
|
20230823,140400,304474090,9980,9990,9990,9980,57
|
|
20230823,140300,303904760,9990,9990,9990,9980,47
|
|
20230823,140200,303435360,9980,9980,9980,9980,10
|
|
20230823,140100,303335560,9980,9990,9990,9980,12
|
|
20230823,140000,303215740,9990,9990,9990,9980,55
|
|
20230823,135900,302666380,9980,9980,9990,9980,31
|
|
20230823,135800,302356910,9980,9970,9980,9970,165
|
|
20230823,135700,300710250,9970,9980,9980,9970,50
|
|
20230823,135600,300211380,9980,9970,9980,9970,21
|
|
20230823,135500,300001920,9970,9980,9980,9970,18
|
|
20230823,135400,299822360,9970,9970,9970,9970,19
|
|
20230823,135300,299632930,9970,9970,9980,9970,56
|
|
20230823,135200,299074090,9960,9970,9970,9960,22
|
|
20230823,135100,298854880,9960,9970,9970,9960,11
|
|
20230823,135000,298745240,9970,9960,9970,9960,21
|
|
20230823,134900,298536000,9970,9940,9970,9940,131
|
|
20230823,134800,297230820,9940,9950,9950,9940,23
|
|
20230823,134700,297002100,9970,9970,9970,9940,1032
|
|
20230823,134600,286731770,9970,9980,9980,9970,35
|
|
20230823,134500,286382530,9980,9970,9990,9970,36
|
|
20230823,134400,286023490,9980,9970,9980,9970,44
|
|
20230823,134300,285584570,9970,9970,9970,9970,7
|
|
20230823,134200,285514780,9970,9990,9990,9970,73
|
|
20230823,134100,284785650,9980,9980,9980,9970,31
|
|
20230823,134000,284476330,9990,9970,9990,9970,25
|
|
20230823,133900,284226850,9970,9980,9980,9970,76
|
|
20230823,133800,283468390,9990,9980,9990,9980,39
|
|
20230823,133700,283078800,9980,9980,9990,9980,62
|
|
20230823,133600,282459640,9980,9980,9980,9980,6
|
|
20230823,133500,282399760,9980,9980,9980,9980,8
|
|
20230823,133400,282319920,9990,9980,9990,9970,57
|
|
20230823,133300,281750800,9980,9980,9990,9980,20
|
|
20230823,133200,281551100,9980,9990,9990,9980,37
|
|
20230823,133100,281181600,9980,9990,9990,9980,41
|
|
20230823,133000,280772040,9980,9980,9980,9970,23
|
|
20230823,132900,280542590,9980,9980,9990,9970,18
|
|
20230823,132800,280362890,9980,9990,9990,9980,39
|
|
20230823,132700,279973370,9990,9970,9990,9970,31
|
|
20230823,132600,279663840,9990,9990,9990,9970,55
|
|
20230823,132500,279114710,9980,9980,9980,9980,13
|
|
20230823,132400,278984970,9990,9990,9990,9990,9
|
|
20230823,132300,278895060,9980,9980,9990,9980,48
|
|
20230823,132200,278415750,9980,9980,9980,9970,184
|
|
20230823,132100,276579510,9990,9990,9990,9980,38
|
|
20230823,132000,276199900,9980,9990,9990,9980,34
|
|
20230823,131900,275860320,9980,9980,9980,9980,307
|
|
20230823,131800,272796460,9990,10000,10010,9990,658
|
|
20230823,131700,266219270,10000,9990,10000,9990,869
|
|
20230823,131600,257529370,10000,9990,10000,9990,81
|
|
20230823,131500,256719500,9990,10000,10000,9990,23
|
|
20230823,131400,256489640,9990,10000,10000,9990,12
|
|
20230823,131300,256369670,9990,9990,10000,9990,30
|
|
20230823,131200,256069770,10000,9990,10000,9990,61
|
|
20230823,131100,255460010,10000,10000,10000,9990,52
|
|
20230823,131000,254940060,9990,9990,9990,9990,440
|
|
20230823,130900,250544460,9990,9990,9990,9990,43
|
|
20230823,130800,250114890,9980,9980,9980,9980,26
|
|
20230823,130700,249855410,9980,9980,9990,9980,27
|
|
20230823,130600,249585780,9980,9980,9990,9980,25
|
|
20230823,130500,249336050,9990,9980,9990,9980,68
|
|
20230823,130400,248656960,9980,9980,9990,9980,29
|
|
20230823,130300,248367290,9980,9990,9990,9980,9
|
|
20230823,130200,248277460,9990,9990,9990,9990,111
|
|
20230823,130100,247168570,10000,10000,10000,9990,62
|
|
20230823,130000,246548730,10000,10000,10000,9990,49
|
|
20230823,125900,246058830,9990,9990,9990,9990,2
|
|
20230823,125800,246038850,9990,9980,10000,9980,116
|
|
20230823,125700,244879790,9990,9980,9990,9980,59
|
|
20230823,125600,244290600,9990,9990,9990,9990,16
|
|
20230823,125500,244130760,9990,9990,9990,9980,38
|
|
20230823,125400,243751230,9990,9990,9990,9980,88
|
|
20230823,125300,242872280,9980,10000,10000,9980,22
|
|
20230823,125200,242652530,9990,9990,9990,9990,9
|
|
20230823,125100,242562620,10000,10000,10000,9990,41
|
|
20230823,125000,242152640,9990,9990,10000,9980,49
|
|
20230823,124900,241663010,9990,9980,9990,9980,306
|
|
20230823,124800,238608100,9980,9990,9990,9980,9
|
|
20230823,124700,238518270,9990,9980,9990,9980,38
|
|
20230823,124600,238138790,9980,9990,9990,9980,49
|
|
20230823,124500,237649420,9990,9990,9990,9980,42
|
|
20230823,124400,237229940,9980,9970,9980,9970,188
|
|
20230823,124300,235353720,9970,9970,9980,9970,32
|
|
20230823,124200,235034590,9970,9980,9980,9970,46
|
|
20230823,124100,234575530,9990,10000,10000,9990,23
|
|
20230823,124000,234345670,9990,10000,10000,9990,20
|
|
20230823,123900,234145790,10000,9990,10000,9990,111
|
|
20230823,123800,233035940,10000,10000,10010,10000,25
|
|
20230823,123700,232785850,10010,10000,10010,10000,33
|
|
20230823,123600,232455610,10000,10000,10010,10000,22
|
|
20230823,123500,232235570,10000,10000,10010,10000,44
|
|
20230823,123400,231795290,10000,10000,10000,10000,49
|
|
20230823,123300,231305290,10000,9990,10000,9990,13
|
|
20230823,123200,231175400,10000,9990,10000,9990,31
|
|
20230823,123100,230865620,10000,10010,10010,10000,232
|
|
20230823,123000,228545470,10010,10010,10010,10000,66
|
|
20230823,122900,227884820,10010,10010,10010,10010,200
|
|
20230823,122800,225882820,9990,10000,10000,9990,2371
|
|
20230823,122700,202173050,9990,9980,9990,9980,1452
|
|
20230823,122600,187667670,9990,9980,9990,9980,11
|
|
20230823,122500,187557810,9990,9980,9990,9970,55
|
|
20230823,122400,187008710,9990,9980,9990,9980,48
|
|
20230823,122300,186529210,9980,9980,9980,9970,20
|
|
20230823,122200,186329700,9970,9970,9990,9970,41
|
|
20230823,122100,185920350,9980,9990,9990,9970,61
|
|
20230823,122000,185311240,9980,9980,9980,9980,133
|
|
20230823,121900,183983900,9990,9990,9990,9980,30
|
|
20230823,121800,183684350,9990,9980,9990,9980,176
|
|
20230823,121700,181927550,9970,9970,9990,9970,71
|
|
20230823,121600,181218830,9970,9980,9990,9970,995
|
|
20230823,121500,171282930,9970,9970,9970,9970,16
|
|
20230823,121400,171123410,9980,9970,9980,9970,32
|
|
20230823,121300,170804190,9970,9970,9980,9970,61
|
|
20230823,121200,170195500,9970,9970,9970,9960,13
|
|
20230823,121100,170065920,9980,9970,9980,9970,15
|
|
20230823,121000,169916230,9960,9980,9980,9960,71
|
|
20230823,120900,169208230,9960,9970,9970,9960,3
|
|
20230823,120800,169178340,9980,9970,9980,9970,45
|
|
20230823,120700,168729370,9960,9960,9970,9960,19
|
|
20230823,120600,168540030,9970,9980,9980,9970,47
|
|
20230823,120500,168071090,9970,9960,9970,9960,12
|
|
20230823,120400,167951470,9960,9950,9960,9950,2
|
|
20230823,120300,167931560,9950,9980,9980,9950,47
|
|
20230823,120200,167463000,9980,9980,9980,9980,27
|
|
20230823,120100,167193540,9970,9970,9980,9970,30
|
|
20230823,120000,166894270,9970,9970,9970,9970,9
|
|
20230823,115900,166804540,9970,9980,9980,9970,21
|
|
20230823,115800,166595110,9980,9960,9980,9960,43
|
|
20230823,115700,166166140,9970,9950,9970,9950,25
|
|
20230823,115600,165916920,9960,9960,9960,9960,22
|
|
20230823,115500,165697800,9980,9980,9980,9960,49
|
|
20230823,115400,165208970,9970,9970,9970,9960,37
|
|
20230823,115300,164840130,9960,9960,9970,9960,12
|
|
20230823,115200,164720600,9970,9960,9970,9960,51
|
|
20230823,115100,164212270,9960,9950,9960,9950,12
|
|
20230823,115000,164092790,9960,9960,9970,9960,98
|
|
20230823,114900,163116620,9960,9960,9960,9960,3
|
|
20230823,114800,163086740,9960,9970,9970,9960,34
|
|
20230823,114700,162747890,9960,9960,9970,9960,62
|
|
20230823,114600,162129800,9960,9970,9970,9960,17
|
|
20230823,114500,161960390,9960,9970,9970,9960,31
|
|
20230823,114400,161651420,9980,9970,9980,9970,9
|
|
20230823,114300,161561610,9970,9970,9980,9970,41
|
|
20230823,114200,161152550,9960,9980,9980,9960,31
|
|
20230823,114100,160843330,9970,9970,9980,9970,31
|
|
20230823,114000,160534170,9970,9980,9980,9970,42
|
|
20230823,113900,160115140,9970,9960,9970,9960,102
|
|
20230823,113800,159099210,9970,9970,9980,9970,18
|
|
20230823,113700,158919670,9970,9980,9980,9970,22
|
|
20230823,113600,158700270,9980,9970,9980,9970,64
|
|
20230823,113500,158061670,9960,9980,9980,9960,18
|
|
20230823,113400,157882150,9970,9970,9970,9970,15
|
|
20230823,113300,157732600,9970,9970,9970,9970,12
|
|
20230823,113200,157612960,9980,9970,9980,9970,30
|
|
20230823,113100,157313580,9970,9970,9980,9970,44
|
|
20230823,113000,156874570,9980,9970,9980,9970,38
|
|
20230823,112900,156495540,9970,9980,9980,9970,33
|
|
20230823,112800,156166250,9970,9970,9980,9970,27
|
|
20230823,112700,155896890,9970,9960,9970,9960,38
|
|
20230823,112600,155518160,9960,9960,9980,9960,35
|
|
20230823,112500,155169100,9980,9980,9980,9960,73
|
|
20230823,112400,154440660,9970,9970,9970,9970,4
|
|
20230823,112300,154400780,9970,9970,9970,9970,21
|
|
20230823,112200,154191410,9970,9970,9970,9960,10
|
|
20230823,112100,154091760,9970,9960,9970,9960,118
|
|
20230823,112000,152915320,9970,9970,9970,9970,8
|
|
20230823,111900,152835560,9980,9970,9980,9970,29
|
|
20230823,111800,152546340,9970,9980,9980,9970,46
|
|
20230823,111700,152087360,9970,9980,9980,9970,11
|
|
20230823,111600,151977600,9970,9970,9970,9960,71
|
|
20230823,111500,151269860,9950,9980,9980,9950,27
|
|
20230823,111400,151000550,9980,9970,9980,9970,29
|
|
20230823,111300,150711180,9960,9960,9970,9960,19
|
|
20230823,111200,150521850,9960,9960,9960,9960,16
|
|
20230823,111100,150362490,9960,9960,9960,9960,11
|
|
20230823,111000,150252930,9960,9950,9970,9950,69
|
|
20230823,110900,149565560,9960,9960,9960,9960,9
|
|
20230823,110800,149475920,9950,9940,9950,9940,27
|
|
20230823,110700,149207370,9950,9970,9970,9950,38
|
|
20230823,110600,148829140,9970,9960,9970,9960,43
|
|
20230823,110500,148400570,9970,9960,9970,9950,83
|
|
20230823,110400,147573600,9960,9960,9960,9960,2
|
|
20230823,110300,147553680,9960,9960,9970,9960,42
|
|
20230823,110200,147135100,9970,9960,9970,9960,41
|
|
20230823,110100,146726350,9970,9950,9970,9950,36
|
|
20230823,110000,146367880,9950,9950,9970,9950,32
|
|
20230823,105900,146049020,9950,9970,9970,9950,33
|
|
20230823,105800,145720360,9950,9970,9970,9930,33
|
|
20230823,105700,145392050,9970,9960,9970,9960,14
|
|
20230823,105600,145252480,9960,9960,9960,9960,14
|
|
20230823,105500,145113040,9970,9970,9970,9960,78
|
|
20230823,105400,144335460,9970,9960,9970,9960,24
|
|
20230823,105300,144096200,9960,9960,9960,9960,8
|
|
20230823,105200,144016520,9960,9980,9980,9960,33
|
|
20230823,105100,143687240,9980,9970,9980,9970,17
|
|
20230823,105000,143517670,9970,9980,9980,9960,57
|
|
20230823,104900,142948990,9990,9980,9990,9980,25
|
|
20230823,104800,142699260,9980,9970,9980,9970,49
|
|
20230823,104700,142210320,9980,9970,9980,9970,26
|
|
20230823,104600,141951010,9970,9970,9970,9970,12
|
|
20230823,104500,141831370,9970,9980,9980,9970,18
|
|
20230823,104400,141651760,9980,9980,9990,9980,53
|
|
20230823,104300,141122660,9960,9990,9990,9960,28
|
|
20230823,104200,140843280,9980,9980,9990,9980,77
|
|
20230823,104100,140074150,9980,9980,9980,9960,45
|
|
20230823,104000,139625190,9970,9970,9970,9960,95
|
|
20230823,103900,138678060,9990,9990,9990,9970,95
|
|
20230823,103800,137729360,9970,9980,9980,9970,25
|
|
20230823,103700,137479980,9990,9990,9990,9990,79
|
|
20230823,103600,136690770,9980,9990,9990,9970,35
|
|
20230823,103500,136341270,9980,9970,9980,9970,10
|
|
20230823,103400,136241560,9970,9990,10000,9970,226
|
|
20230823,103300,133981740,9980,9980,9990,9980,50
|
|
20230823,103200,133482370,9980,9970,9990,9970,49
|
|
20230823,103100,132993540,9980,9980,9980,9980,17
|
|
20230823,103000,132823880,9980,9990,9990,9980,10
|
|
20230823,102900,132723990,10000,10000,10000,9990,37
|
|
20230823,102800,132354020,10000,9990,10000,9990,49
|
|
20230823,102700,131864270,9990,9990,9990,9990,4
|
|
20230823,102600,131824310,9990,10000,10000,9990,39
|
|
20230823,102500,131434420,9990,9980,9990,9980,14
|
|
20230823,102400,131294690,9980,9980,9980,9980,9
|
|
20230823,102300,131204870,10000,9990,10000,9990,33
|
|
20230823,102200,130874980,9990,10000,10000,9990,48
|
|
20230823,102100,130395040,9980,10000,10000,9980,33
|
|
20230823,102000,130065360,9990,10000,10000,9990,9
|
|
20230823,101900,129975380,9990,10000,10000,9990,287
|
|
20230823,101800,127105500,9990,9950,10000,9950,1233
|
|
20230823,101700,114821760,9950,9960,9960,9950,105
|
|
20230823,101600,113776090,9960,9970,9970,9960,18
|
|
20230823,101500,113596740,9970,9980,9980,9960,36
|
|
20230823,101400,113237520,9970,9980,9980,9970,34
|
|
20230823,101300,112898280,9970,9980,9990,9970,35
|
|
20230823,101200,112548950,9970,9960,9970,9960,3
|
|
20230823,101100,112519060,9970,9970,9980,9960,60
|
|
20230823,101000,111920470,9970,9970,9970,9970,12
|
|
20230823,100900,111800830,9970,9990,9990,9970,16
|
|
20230823,100800,111641190,9990,9970,9990,9950,638
|
|
20230823,100700,105274920,9960,9930,9960,9930,757
|
|
20230823,100600,97738740,9940,9930,9940,9930,20
|
|
20230823,100500,97540050,9920,9920,9920,9920,3
|
|
20230823,100400,97510290,9920,9920,9920,9920,11
|
|
20230823,100300,97401170,9910,9940,9940,9910,221
|
|
20230823,100200,95208180,9930,9940,9960,9930,180
|
|
20230823,100100,93419990,9930,9930,9930,9930,12
|
|
20230823,100000,93300830,9930,9930,9930,9930,280
|
|
20230823,095900,90520430,9930,9920,9930,9920,40
|
|
20230823,095800,90123440,9910,9910,9910,9910,10
|
|
20230823,095700,90024340,9910,9930,9930,9910,27
|
|
20230823,095600,89756310,9930,9920,9930,9920,64
|
|
20230823,095500,89121010,9930,9910,9930,9910,12
|
|
20230823,095400,89001910,9910,9910,9910,9910,14
|
|
20230823,095300,88863170,9920,9930,9930,9910,19
|
|
20230823,095200,88674760,9920,9920,9920,9910,122
|
|
20230823,095100,87464650,9900,9900,9900,9900,10
|
|
20230823,095000,87365650,9900,9920,9920,9900,18
|
|
20230823,094900,87187130,9920,9930,9930,9920,39
|
|
20230823,094800,86799960,9930,9900,9930,9900,32
|
|
20230823,094700,86482760,9900,9900,9930,9900,5
|
|
20230823,094600,86433230,9920,9930,9930,9910,248
|
|
20230823,094500,83973120,9930,9920,9930,9920,41
|
|
20230823,094400,83566150,9920,9910,9920,9910,520
|
|
20230823,094300,78412860,9910,9910,9950,9910,14
|
|
20230823,094200,78274080,9920,9960,9960,9920,38
|
|
20230823,094100,77895690,9960,9950,9960,9940,57
|
|
20230823,094000,77328460,9940,9940,9940,9940,2
|
|
20230823,093900,77308580,9940,9940,9940,9940,37
|
|
20230823,093800,76940800,9930,9910,9930,9910,9
|
|
20230823,093700,76851450,9920,9960,9960,9920,82
|
|
20230823,093600,76035770,9960,9960,9970,9960,29
|
|
20230823,093500,75746690,9970,9970,9970,9970,8
|
|
20230823,093400,75666930,9960,9970,9970,9960,145
|
|
20230823,093300,74222280,9970,9960,9970,9960,21
|
|
20230823,093200,74013020,9960,9960,9960,9960,15
|
|
20230823,093100,73863620,9960,9960,9960,9960,41
|
|
20230823,093000,73455260,9960,9960,9970,9960,183
|
|
20230823,092900,71631390,9970,9970,9980,9970,47
|
|
20230823,092800,71162550,9980,9980,9990,9980,7
|
|
20230823,092700,71092680,9980,9980,9980,9970,83
|
|
20230823,092600,70264580,9980,9990,9990,9960,43
|
|
20230823,092500,69835770,10000,10000,10010,9990,170
|
|
20230823,092400,68134480,10000,9990,10000,9990,2019
|
|
20230823,092300,47944870,9990,9990,10000,9990,469
|
|
20230823,092200,43256140,9980,9970,9980,9970,374
|
|
20230823,092100,39526380,9970,9990,9990,9970,48
|
|
20230823,092000,39047050,9990,9970,9990,9970,155
|
|
20230823,091900,37499250,9960,9960,9960,9960,547
|
|
20230823,091800,32051130,9960,9960,9960,9960,32
|
|
20230823,091700,31732410,9960,9970,9970,9960,167
|
|
20230823,091600,30069030,9970,9960,9970,9960,41
|
|
20230823,091500,29660390,9960,9890,9990,9890,1028
|
|
20230823,091400,19451590,9890,9890,9890,9890,1
|
|
20230823,091300,19441700,9900,9900,9900,9900,32
|
|
20230823,091200,19124900,9890,9890,9890,9890,0
|
|
20230823,091100,19124900,9890,9890,9890,9890,0
|
|
20230823,091000,19124900,9890,9910,9910,9890,231
|
|
20230823,090900,16836710,9900,9880,9900,9880,103
|
|
20230823,090800,15819030,9880,9880,9880,9880,31
|
|
20230823,090700,15512750,9890,9880,9890,9880,931
|
|
20230823,090600,6305900,9890,9870,9890,9870,88
|
|
20230823,090500,5436710,9870,9860,9870,9860,18
|
|
20230823,090400,5259140,9880,9870,9880,9860,83
|
|
20230823,090300,4439320,9800,9810,9810,9800,7
|
|
20230823,090200,4370670,9810,9790,9810,9790,98
|
|
20230823,090100,3409500,9780,9790,9790,9780,111
|
|
20230823,090000,2323260,9790,9810,9810,9790,237
|