581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183800,489658990,9800,9800,9800,9800,341
|
|
20230824,183700,489658990,9800,9800,9800,9800,0
|
|
20230824,183600,489658990,9800,9800,9800,9800,0
|
|
20230824,183500,489658990,9800,9800,9800,9800,0
|
|
20230824,183400,489658990,9800,9800,9800,9800,0
|
|
20230824,183300,489658990,9800,9800,9800,9800,0
|
|
20230824,183200,489658990,9800,9800,9800,9800,0
|
|
20230824,183100,489658990,9800,9800,9800,9800,0
|
|
20230824,183000,489658990,9800,9800,9800,9800,0
|
|
20230824,182900,489658990,9800,9800,9800,9800,0
|
|
20230824,182800,489658990,9800,9800,9800,9800,0
|
|
20230824,182700,489658990,9800,9800,9800,9800,0
|
|
20230824,182600,489658990,9800,9800,9800,9800,0
|
|
20230824,182500,489658990,9800,9800,9800,9800,0
|
|
20230824,182400,489658990,9800,9800,9800,9800,0
|
|
20230824,182300,489658990,9800,9800,9800,9800,0
|
|
20230824,182200,489658990,9800,9800,9800,9800,0
|
|
20230824,182100,489658990,9800,9800,9800,9800,0
|
|
20230824,182000,489658990,9800,9800,9800,9800,0
|
|
20230824,181900,489658990,9800,9800,9800,9800,0
|
|
20230824,181800,489658990,9800,9800,9800,9800,0
|
|
20230824,181700,489658990,9800,9800,9800,9800,0
|
|
20230824,181600,489658990,9800,9800,9800,9800,0
|
|
20230824,181500,489658990,9800,9800,9800,9800,0
|
|
20230824,181400,489658990,9800,9800,9800,9800,0
|
|
20230824,181300,489658990,9800,9800,9800,9800,0
|
|
20230824,181200,489658990,9800,9800,9800,9800,0
|
|
20230824,181100,489658990,9800,9800,9800,9800,0
|
|
20230824,181000,489658990,9800,9800,9800,9800,0
|
|
20230824,180900,489658990,9800,9800,9800,9800,0
|
|
20230824,180800,489658990,9800,9800,9800,9800,341
|
|
20230824,180700,489658990,9800,9800,9800,9800,0
|
|
20230824,180600,489658990,9800,9800,9800,9800,0
|
|
20230824,180500,489658990,9800,9800,9800,9800,0
|
|
20230824,180400,489658990,9800,9800,9800,9800,0
|
|
20230824,180300,489658990,9800,9800,9800,9800,0
|
|
20230824,180200,489658990,9800,9800,9800,9800,0
|
|
20230824,180100,489658990,9800,9800,9800,9800,0
|
|
20230824,180000,489658990,9800,9800,9800,9800,0
|
|
20230824,175900,489658990,9800,9800,9800,9800,0
|
|
20230824,175800,489658990,9800,9800,9800,9800,0
|
|
20230824,175700,489658990,9800,9800,9800,9800,0
|
|
20230824,175600,489658990,9800,9800,9800,9800,0
|
|
20230824,175500,489658990,9800,9800,9800,9800,0
|
|
20230824,175400,489658990,9800,9800,9800,9800,0
|
|
20230824,175300,489658990,9800,9800,9800,9800,0
|
|
20230824,175200,489658990,9800,9800,9800,9800,0
|
|
20230824,175100,489658990,9800,9800,9800,9800,0
|
|
20230824,175000,489658990,9800,9800,9800,9800,0
|
|
20230824,174900,489658990,9800,9800,9800,9800,0
|
|
20230824,174800,489658990,9800,9800,9800,9800,0
|
|
20230824,174700,489658990,9800,9800,9800,9800,0
|
|
20230824,174600,489658990,9800,9800,9800,9800,0
|
|
20230824,174500,489658990,9800,9800,9800,9800,0
|
|
20230824,174400,489658990,9800,9800,9800,9800,0
|
|
20230824,174300,489658990,9800,9800,9800,9800,0
|
|
20230824,174200,489658990,9800,9800,9800,9800,0
|
|
20230824,174100,489658990,9800,9800,9800,9800,0
|
|
20230824,174000,489658990,9800,9800,9800,9800,0
|
|
20230824,173900,489658990,9800,9800,9800,9800,0
|
|
20230824,173800,489658990,9800,9800,9800,9800,341
|
|
20230824,173700,489658990,9800,9800,9800,9800,0
|
|
20230824,173600,489658990,9800,9800,9800,9800,0
|
|
20230824,173500,489658990,9800,9800,9800,9800,0
|
|
20230824,173400,489658990,9800,9800,9800,9800,0
|
|
20230824,173300,489658990,9800,9800,9800,9800,0
|
|
20230824,173200,489658990,9800,9800,9800,9800,0
|
|
20230824,173100,489658990,9800,9800,9800,9800,0
|
|
20230824,173000,489658990,9800,9800,9800,9800,0
|
|
20230824,172900,489658990,9800,9800,9800,9800,0
|
|
20230824,172800,489658990,9800,9800,9800,9800,0
|
|
20230824,172700,489658990,9800,9800,9800,9800,0
|
|
20230824,172600,489658990,9800,9800,9800,9800,0
|
|
20230824,172500,489658990,9800,9800,9800,9800,0
|
|
20230824,172400,489658990,9800,9800,9800,9800,0
|
|
20230824,172300,489658990,9800,9800,9800,9800,0
|
|
20230824,172200,489658990,9800,9800,9800,9800,0
|
|
20230824,172100,489658990,9800,9800,9800,9800,0
|
|
20230824,172000,489658990,9800,9800,9800,9800,0
|
|
20230824,171900,489658990,9800,9800,9800,9800,0
|
|
20230824,171800,489658990,9800,9800,9800,9800,0
|
|
20230824,171700,489658990,9800,9800,9800,9800,0
|
|
20230824,171600,489658990,9800,9800,9800,9800,0
|
|
20230824,171500,489658990,9800,9800,9800,9800,0
|
|
20230824,171400,489658990,9800,9800,9800,9800,0
|
|
20230824,171300,489658990,9800,9800,9800,9800,0
|
|
20230824,171200,489658990,9800,9800,9800,9800,0
|
|
20230824,171100,489658990,9800,9800,9800,9800,0
|
|
20230824,171000,489658990,9800,9800,9800,9800,0
|
|
20230824,170900,489658990,9800,9800,9800,9800,0
|
|
20230824,170800,489658990,9800,9800,9800,9800,341
|
|
20230824,170700,489658990,9800,9800,9800,9800,0
|
|
20230824,170600,489658990,9800,9800,9800,9800,0
|
|
20230824,170500,489658990,9800,9800,9800,9800,0
|
|
20230824,170400,489658990,9800,9800,9800,9800,0
|
|
20230824,170300,489658990,9800,9800,9800,9800,0
|
|
20230824,170200,489658990,9800,9800,9800,9800,0
|
|
20230824,170100,489658990,9800,9800,9800,9800,0
|
|
20230824,170000,489658990,9800,9800,9800,9800,0
|
|
20230824,165900,489658990,9800,9800,9800,9800,0
|
|
20230824,165800,489658990,9800,9800,9800,9800,0
|
|
20230824,165700,489658990,9800,9800,9800,9800,0
|
|
20230824,165600,489658990,9800,9800,9800,9800,0
|
|
20230824,165500,489658990,9800,9800,9800,9800,0
|
|
20230824,165400,489658990,9800,9800,9800,9800,0
|
|
20230824,165300,489658990,9800,9800,9800,9800,0
|
|
20230824,165200,489658990,9800,9800,9800,9800,0
|
|
20230824,165100,489658990,9800,9800,9800,9800,0
|
|
20230824,165000,489658990,9800,9800,9800,9800,0
|
|
20230824,164900,489658990,9800,9800,9800,9800,0
|
|
20230824,164800,489658990,9800,9800,9800,9800,0
|
|
20230824,164700,489658990,9800,9800,9800,9800,0
|
|
20230824,164600,489658990,9800,9800,9800,9800,0
|
|
20230824,164500,489658990,9800,9800,9800,9800,0
|
|
20230824,164400,489658990,9800,9800,9800,9800,0
|
|
20230824,164300,489658990,9800,9800,9800,9800,0
|
|
20230824,164200,489658990,9800,9800,9800,9800,0
|
|
20230824,164100,489658990,9800,9800,9800,9800,0
|
|
20230824,164000,489658990,9800,9800,9800,9800,0
|
|
20230824,163900,489658990,9800,9800,9800,9800,0
|
|
20230824,163800,489658990,9800,9800,9800,9800,341
|
|
20230824,163700,489658990,9800,9800,9800,9800,0
|
|
20230824,163600,489658990,9800,9800,9800,9800,0
|
|
20230824,163500,489658990,9800,9800,9800,9800,0
|
|
20230824,163400,489658990,9800,9800,9800,9800,0
|
|
20230824,163300,489658990,9800,9800,9800,9800,0
|
|
20230824,163200,489658990,9800,9800,9800,9800,0
|
|
20230824,163100,489658990,9800,9800,9800,9800,0
|
|
20230824,163000,489658990,9800,9800,9800,9800,0
|
|
20230824,162900,489658990,9800,9800,9800,9800,0
|
|
20230824,162800,489658990,9800,9800,9800,9800,0
|
|
20230824,162700,489658990,9800,9800,9800,9800,0
|
|
20230824,162600,489658990,9800,9800,9800,9800,0
|
|
20230824,162500,489658990,9800,9800,9800,9800,0
|
|
20230824,162400,489658990,9800,9800,9800,9800,0
|
|
20230824,162300,489658990,9800,9800,9800,9800,0
|
|
20230824,162200,489658990,9800,9800,9800,9800,0
|
|
20230824,162100,489658990,9800,9800,9800,9800,0
|
|
20230824,162000,489658990,9800,9800,9800,9800,0
|
|
20230824,161900,489658990,9800,9800,9800,9800,0
|
|
20230824,161800,489658990,9800,9800,9800,9800,0
|
|
20230824,161700,489658990,9800,9800,9800,9800,0
|
|
20230824,161600,489658990,9800,9800,9800,9800,0
|
|
20230824,161500,489658990,9800,9800,9800,9800,0
|
|
20230824,161400,489658990,9800,9800,9800,9800,0
|
|
20230824,161300,489658990,9800,9800,9800,9800,0
|
|
20230824,161200,489658990,9800,9800,9800,9800,0
|
|
20230824,161100,489658990,9800,9800,9800,9800,0
|
|
20230824,161000,489658990,9800,9800,9800,9800,0
|
|
20230824,160900,489658990,9800,9800,9800,9800,0
|
|
20230824,160800,489658990,9800,9800,9800,9800,341
|
|
20230824,160700,489658990,9800,9800,9800,9800,0
|
|
20230824,160600,489658990,9800,9800,9800,9800,0
|
|
20230824,160500,489658990,9800,9800,9800,9800,0
|
|
20230824,160400,489658990,9800,9800,9800,9800,0
|
|
20230824,160300,489658990,9800,9800,9800,9800,0
|
|
20230824,160200,489658990,9800,9800,9800,9800,0
|
|
20230824,160100,489658990,9800,9800,9800,9800,0
|
|
20230824,160000,489658990,9800,9800,9800,9800,0
|
|
20230824,155900,489658990,9800,9800,9800,9800,0
|
|
20230824,155800,489658990,9800,9800,9800,9800,0
|
|
20230824,155700,489658990,9800,9800,9800,9800,0
|
|
20230824,155600,489658990,9800,9800,9800,9800,0
|
|
20230824,155500,489658990,9800,9800,9800,9800,0
|
|
20230824,155400,489658990,9800,9800,9800,9800,0
|
|
20230824,155300,489658990,9800,9800,9800,9800,0
|
|
20230824,155200,489658990,9800,9800,9800,9800,0
|
|
20230824,155100,489658990,9800,9800,9800,9800,0
|
|
20230824,155000,489658990,9800,9800,9800,9800,0
|
|
20230824,154900,489658990,9800,9800,9800,9800,0
|
|
20230824,154800,489658990,9800,9800,9800,9800,0
|
|
20230824,154700,489658990,9800,9800,9800,9800,0
|
|
20230824,154600,489658990,9800,9800,9800,9800,0
|
|
20230824,154500,489658990,9800,9800,9800,9800,0
|
|
20230824,154400,489658990,9800,9800,9800,9800,0
|
|
20230824,154300,489658990,9800,9800,9800,9800,0
|
|
20230824,154200,489658990,9800,9800,9800,9800,0
|
|
20230824,154100,489658990,9800,9800,9800,9800,0
|
|
20230824,154000,489658990,9800,9800,9800,9800,0
|
|
20230824,153900,489658990,9800,9800,9800,9800,0
|
|
20230824,153800,489658990,9800,9800,9800,9800,341
|
|
20230824,153700,489658990,9800,9800,9800,9800,0
|
|
20230824,153600,489658990,9800,9800,9800,9800,0
|
|
20230824,153500,489658990,9800,9800,9800,9800,0
|
|
20230824,153400,489658990,9800,9800,9800,9800,0
|
|
20230824,153300,489658990,9800,9800,9800,9800,0
|
|
20230824,153200,489658990,9800,9800,9800,9800,0
|
|
20230824,153100,489658990,9800,9800,9800,9800,0
|
|
20230824,153000,489658990,9800,9800,9800,9800,341
|
|
20230824,152900,486317190,9830,9830,9830,9830,0
|
|
20230824,152800,486317190,9830,9830,9830,9830,0
|
|
20230824,152700,486317190,9830,9830,9830,9830,0
|
|
20230824,152600,486317190,9830,9830,9830,9830,0
|
|
20230824,152500,486317190,9830,9830,9830,9830,0
|
|
20230824,152400,486317190,9830,9830,9830,9830,0
|
|
20230824,152300,486317190,9830,9830,9830,9830,0
|
|
20230824,152200,486317190,9830,9830,9830,9830,0
|
|
20230824,152100,486317190,9830,9830,9830,9830,0
|
|
20230824,152000,486317190,9830,9830,9830,9830,0
|
|
20230824,151900,486317190,9830,9830,9830,9830,23
|
|
20230824,151800,486091100,9820,9820,9820,9820,105
|
|
20230824,151700,485060000,9820,9900,9900,9820,369
|
|
20230824,151600,481429820,9900,9880,9900,9860,1540
|
|
20230824,151500,466244130,9890,9890,9890,9890,10
|
|
20230824,151400,466145230,9900,9890,9900,9890,52
|
|
20230824,151300,465630650,9890,9890,9890,9880,10
|
|
20230824,151200,465531760,9890,9880,9890,9860,69
|
|
20230824,151100,464849630,9890,9860,9900,9860,58
|
|
20230824,151000,464276050,9860,9880,9880,9860,18
|
|
20230824,150900,464098500,9880,9880,9880,9870,172
|
|
20230824,150800,462400610,9850,9870,9870,9850,22
|
|
20230824,150700,462183630,9870,9860,9870,9860,32
|
|
20230824,150600,461868100,9860,9860,9860,9830,56
|
|
20230824,150500,461316390,9870,9870,9870,9870,7
|
|
20230824,150400,461247300,9880,9830,9880,9830,84
|
|
20230824,150300,460420080,9810,9810,9810,9810,0
|
|
20230824,150200,460420080,9810,9810,9810,9810,119
|
|
20230824,150100,459252690,9850,9840,9850,9820,241
|
|
20230824,150000,456884970,9830,9840,9850,9830,187
|
|
20230824,145900,455045990,9850,9860,9880,9840,520
|
|
20230824,145800,449921640,9860,9870,9870,9860,22
|
|
20230824,145700,449704550,9860,9870,9870,9860,67
|
|
20230824,145600,449043860,9870,9870,9880,9870,65
|
|
20230824,145500,448401750,9850,9870,9870,9850,15
|
|
20230824,145400,448253780,9860,9870,9870,9860,38
|
|
20230824,145300,447878730,9850,9860,9860,9850,14
|
|
20230824,145200,447740700,9870,9860,9870,9860,26
|
|
20230824,145100,447484090,9880,9850,9880,9850,41
|
|
20230824,145000,447079460,9870,9870,9870,9860,77
|
|
20230824,144900,446319510,9860,9870,9870,9860,32
|
|
20230824,144800,446003830,9870,9870,9870,9870,19
|
|
20230824,144700,445816300,9860,9870,9870,9860,21
|
|
20230824,144600,445609180,9870,9870,9870,9870,58
|
|
20230824,144500,445036720,9870,9850,9880,9850,32
|
|
20230824,144400,444720740,9850,9850,9850,9850,0
|
|
20230824,144300,444720740,9850,9870,9880,9850,45
|
|
20230824,144200,444276510,9860,9870,9880,9860,25
|
|
20230824,144100,444029620,9870,9880,9880,9870,41
|
|
20230824,144000,443624700,9860,9860,9860,9860,16
|
|
20230824,143900,443466940,9870,9870,9870,9870,33
|
|
20230824,143800,443141230,9870,9860,9870,9860,48
|
|
20230824,143700,442667610,9860,9860,9860,9860,1
|
|
20230824,143600,442657750,9870,9860,9870,9860,47
|
|
20230824,143500,442194010,9870,9860,9870,9860,57
|
|
20230824,143400,441631440,9870,9860,9870,9860,24
|
|
20230824,143300,441394700,9860,9860,9860,9860,1
|
|
20230824,143200,441384840,9880,9870,9880,9870,45
|
|
20230824,143100,440940490,9880,9870,9880,9870,308
|
|
20230824,143000,437900270,9870,9890,9890,9870,22
|
|
20230824,142900,437682990,9890,9890,9890,9890,39
|
|
20230824,142800,437297280,9870,9880,9880,9870,21
|
|
20230824,142700,437089810,9890,9870,9890,9870,11
|
|
20230824,142600,436981060,9870,9880,9900,9870,57
|
|
20230824,142500,436417220,9900,9900,9900,9900,31
|
|
20230824,142400,436110320,9890,9890,9890,9890,15
|
|
20230824,142300,435961970,9870,9900,9900,9870,61
|
|
20230824,142200,435358100,9910,9910,9910,9910,9
|
|
20230824,142100,435268910,9920,9910,9920,9900,610
|
|
20230824,142000,429223250,9920,9910,9920,9910,27
|
|
20230824,141900,428955500,9920,9910,9920,9910,76
|
|
20230824,141800,428202260,9910,9920,9920,9910,31
|
|
20230824,141700,427894750,9920,9910,9920,9910,47
|
|
20230824,141600,427428740,9920,9910,9920,9910,44
|
|
20230824,141500,426992360,9910,9920,9920,9910,57
|
|
20230824,141400,426427180,9910,9910,9910,9910,10
|
|
20230824,141300,426328080,9920,9910,9920,9910,50
|
|
20230824,141200,425832320,9920,9930,9930,9920,647
|
|
20230824,141100,419412880,9930,9940,9950,9930,72
|
|
20230824,141000,418697030,9940,9930,9940,9930,29
|
|
20230824,140900,418408820,9930,9930,9930,9930,27
|
|
20230824,140800,418140710,9930,9930,9930,9930,1
|
|
20230824,140700,418130780,9930,9940,9940,9930,60
|
|
20230824,140600,417534530,9920,9920,9940,9920,51
|
|
20230824,140500,417028000,9920,9920,9920,9920,0
|
|
20230824,140400,417028000,9920,9930,9940,9920,41
|
|
20230824,140300,416620880,9930,9920,9940,9910,981
|
|
20230824,140200,406897420,9920,9930,9930,9920,26
|
|
20230824,140100,406639430,9930,9940,9940,9930,36
|
|
20230824,140000,406281680,9930,9930,9940,9910,565
|
|
20230824,135900,400681080,9940,9940,9940,9920,808
|
|
20230824,135800,392657880,9940,9950,9950,9940,15
|
|
20230824,135700,392508700,9950,9940,9950,9940,39
|
|
20230824,135600,392120660,9940,9950,9960,9940,58
|
|
20230824,135500,391543310,9960,9940,9960,9940,3
|
|
20230824,135400,391513470,9940,9960,9960,9940,30
|
|
20230824,135300,391214880,9960,9960,9960,9960,31
|
|
20230824,135200,390906120,9960,9950,9960,9940,45
|
|
20230824,135100,390458440,9960,9960,9960,9960,33
|
|
20230824,135000,390129760,9930,9940,9940,9930,45
|
|
20230824,134900,389682490,9940,9930,9940,9930,34
|
|
20230824,134800,389344690,9930,9940,9940,9930,9
|
|
20230824,134700,389255240,9940,9950,9950,9940,67
|
|
20230824,134600,388589200,9940,9960,9960,9940,119
|
|
20230824,134500,387404940,9960,9950,9960,9940,26
|
|
20230824,134400,387146160,9960,9960,9960,9960,8
|
|
20230824,134300,387066480,9940,9950,9950,9940,54
|
|
20230824,134200,386529330,9950,9960,9960,9950,21
|
|
20230824,134100,386320200,9950,9950,9960,9940,66
|
|
20230824,134000,385663480,9950,9950,9950,9950,1
|
|
20230824,133900,385653530,9960,9960,9960,9950,46
|
|
20230824,133800,385195510,9960,9940,9960,9940,19
|
|
20230824,133700,385006290,9940,9950,9950,9940,18
|
|
20230824,133600,384827290,9960,9940,9960,9940,55
|
|
20230824,133500,384279510,9940,9940,9950,9940,146
|
|
20230824,133400,382827610,9930,9930,9930,9930,0
|
|
20230824,133300,382827610,9930,9940,9940,9930,66
|
|
20230824,133200,382171710,9960,9950,9960,9950,64
|
|
20230824,133100,381534430,9960,9930,9960,9930,27
|
|
20230824,133000,381265540,9930,9960,9960,9930,114
|
|
20230824,132900,380132750,9960,9960,9960,9960,13
|
|
20230824,132800,380003270,9970,9950,9970,9950,65
|
|
20230824,132700,379355630,9970,9970,9970,9970,7
|
|
20230824,132600,379285840,9950,9970,9970,9950,72
|
|
20230824,132500,378568410,9970,9950,9970,9950,55
|
|
20230824,132400,378020400,9950,9930,9950,9930,25
|
|
20230824,132300,377771970,9930,9930,9930,9930,0
|
|
20230824,132200,377771970,9930,9950,9950,9930,61
|
|
20230824,132100,377165240,9940,9950,9950,9940,236
|
|
20230824,132000,374817050,9930,9950,9950,9930,35
|
|
20230824,131900,374468980,9950,9940,9950,9940,10
|
|
20230824,131800,374369490,9940,9930,9950,9930,883
|
|
20230824,131700,365597170,9930,9920,9930,9920,221
|
|
20230824,131600,363404660,9910,9920,9920,9910,49
|
|
20230824,131500,362918730,9920,9910,9920,9910,53
|
|
20230824,131400,362393120,9910,9920,9920,9910,21
|
|
20230824,131300,362184830,9910,9920,9920,9910,23
|
|
20230824,131200,361956820,9910,9900,9910,9900,15
|
|
20230824,131100,361808190,9910,9900,9910,9890,71
|
|
20230824,131000,361104730,9910,9910,9910,9900,1003
|
|
20230824,130900,351174770,9900,9920,9920,9900,121
|
|
20230824,130800,349974770,9920,9910,9920,9910,507
|
|
20230824,130700,344947830,9910,9900,9910,9890,65
|
|
20230824,130600,344303950,9910,9900,9920,9900,65
|
|
20230824,130500,343659910,9900,9900,9900,9900,16
|
|
20230824,130400,343501510,9910,9910,9910,9910,35
|
|
20230824,130300,343154660,9910,9890,9910,9890,21
|
|
20230824,130200,342946740,9890,9890,9890,9890,1
|
|
20230824,130100,342936850,9900,9910,9920,9900,93
|
|
20230824,130000,342015360,9900,9880,9900,9880,51
|
|
20230824,125900,341510480,9880,9880,9880,9880,17
|
|
20230824,125800,341342520,9880,9890,9890,9880,15
|
|
20230824,125700,341194250,9890,9910,9910,9890,89
|
|
20230824,125600,340312620,9910,9890,9920,9880,60
|
|
20230824,125500,339718320,9890,9910,9910,9890,202
|
|
20230824,125400,337716540,9880,9890,9900,9880,53
|
|
20230824,125300,337192140,9860,9860,9860,9860,1
|
|
20230824,125200,337182280,9860,9870,9870,9860,14
|
|
20230824,125100,337044160,9900,9900,9900,9900,31
|
|
20230824,125000,336737260,9900,9890,9900,9860,49
|
|
20230824,124900,336253040,9880,9880,9880,9880,1
|
|
20230824,124800,336243160,9850,9890,9890,9850,23
|
|
20230824,124700,336016070,9890,9890,9890,9890,38
|
|
20230824,124600,335640250,9880,9860,9880,9860,42
|
|
20230824,124500,335225310,9860,9860,9860,9860,0
|
|
20230824,124400,335225310,9860,9880,9890,9860,29
|
|
20230824,124300,334938730,9880,9890,9890,9880,31
|
|
20230824,124200,334632150,9890,9880,9890,9880,23
|
|
20230824,124100,334404820,9880,9880,9900,9860,107
|
|
20230824,124000,333347910,9880,9880,9880,9880,9
|
|
20230824,123900,333258990,9890,9870,9890,9870,58
|
|
20230824,123800,332685650,9870,9870,9870,9870,1
|
|
20230824,123700,332675780,9860,9870,9870,9860,15
|
|
20230824,123600,332527780,9870,9880,9900,9870,70
|
|
20230824,123500,331835070,9890,9880,9890,9880,32
|
|
20230824,123400,331518730,9900,9870,9900,9870,10
|
|
20230824,123300,331419760,9870,9890,9900,9870,45
|
|
20230824,123200,330974620,9890,9890,9890,9890,19
|
|
20230824,123100,330786710,9880,9880,9890,9880,73
|
|
20230824,123000,330065390,9870,9870,9870,9870,0
|
|
20230824,122900,330065390,9870,9880,9880,9870,46
|
|
20230824,122800,329611060,9880,9880,9880,9880,9
|
|
20230824,122700,329522140,9850,9860,9860,9850,15
|
|
20230824,122600,329374310,9870,9880,9880,9870,34
|
|
20230824,122500,329038400,9870,9850,9880,9850,55
|
|
20230824,122400,328495200,9850,9850,9850,9850,1
|
|
20230824,122300,328485350,9850,9880,9880,9850,22
|
|
20230824,122200,328268390,9880,9870,9880,9850,46
|
|
20230824,122100,327814180,9880,9880,9880,9880,52
|
|
20230824,122000,327300420,9870,9870,9870,9870,14
|
|
20230824,121900,327162240,9870,9880,9880,9870,9
|
|
20230824,121800,327073330,9880,9850,9880,9850,61
|
|
20230824,121700,326471430,9850,9850,9850,9850,5
|
|
20230824,121600,326422180,9850,9860,9860,9850,41
|
|
20230824,121500,326018070,9860,9850,9860,9850,44
|
|
20230824,121400,325584240,9860,9840,9860,9840,829
|
|
20230824,121300,317422260,9840,9860,9860,9840,3895
|
|
20230824,121200,279094830,9860,9880,9880,9860,28
|
|
20230824,121100,278818450,9880,9880,9880,9880,64
|
|
20230824,121000,278186130,9870,9870,9870,9840,73
|
|
20230824,120900,277466180,9870,9870,9870,9870,2
|
|
20230824,120800,277446440,9860,9880,9880,9860,45
|
|
20230824,120700,277002000,9870,9850,9870,9850,3
|
|
20230824,120600,276972410,9850,9880,9880,9850,65
|
|
20230824,120500,276330630,9870,9870,9870,9870,16
|
|
20230824,120400,276172710,9880,9870,9880,9870,39
|
|
20230824,120300,275787480,9850,9870,9870,9850,24
|
|
20230824,120200,275550840,9860,9860,9860,9860,1
|
|
20230824,120100,275540980,9860,9870,9880,9860,71
|
|
20230824,120000,274839790,9840,9840,9840,9840,1
|
|
20230824,115900,274829950,9840,9870,9870,9840,286
|
|
20230824,115800,272014800,9870,9870,9870,9860,36
|
|
20230824,115700,271659490,9850,9870,9880,9850,49
|
|
20230824,115600,271175720,9870,9870,9870,9850,30
|
|
20230824,115500,270879640,9850,9860,9860,9850,15
|
|
20230824,115400,270731800,9870,9870,9870,9870,45
|
|
20230824,115300,270287650,9870,9870,9870,9850,21
|
|
20230824,115200,270080460,9880,9880,9880,9880,8
|
|
20230824,115100,270001420,9860,9870,9870,9860,15
|
|
20230824,115000,269853450,9880,9840,9880,9840,649
|
|
20230824,114900,263464850,9820,9830,9830,9820,16
|
|
20230824,114800,263307640,9830,9830,9830,9830,15
|
|
20230824,114700,263160190,9840,9840,9840,9840,44
|
|
20230824,114600,262727230,9840,9820,9840,9820,26
|
|
20230824,114500,262471710,9840,9830,9840,9830,79
|
|
20230824,114400,261694590,9820,9830,9830,9820,16
|
|
20230824,114300,261537330,9830,9810,9830,9810,44
|
|
20230824,114200,261104850,9810,9820,9820,9810,17
|
|
20230824,114100,260938000,9820,9820,9820,9820,1
|
|
20230824,114000,260928180,9830,9830,9840,9820,94
|
|
20230824,113900,260004180,9800,9800,9800,9800,2
|
|
20230824,113800,259984580,9810,9840,9840,9810,104
|
|
20230824,113700,258963770,9840,9860,9860,9830,525
|
|
20230824,113600,253801970,9850,9870,9870,9850,76
|
|
20230824,113500,253052460,9860,9850,9860,9850,127
|
|
20230824,113400,251801260,9850,9860,9870,9850,30
|
|
20230824,113300,251505350,9860,9860,9860,9860,0
|
|
20230824,113200,251505350,9860,9880,9880,9860,51
|
|
20230824,113100,251001710,9880,9870,9880,9870,24
|
|
20230824,113000,250764730,9890,9890,9890,9890,26
|
|
20230824,112900,250507590,9880,9870,9890,9870,70
|
|
20230824,112800,249815760,9860,9860,9860,9860,1
|
|
20230824,112700,249805900,9860,9870,9870,9860,27
|
|
20230824,112600,249539510,9870,9870,9870,9870,9
|
|
20230824,112500,249450680,9870,9860,9870,9850,72
|
|
20230824,112400,248740290,9860,9860,9860,9860,6
|
|
20230824,112300,248681130,9860,9860,9860,9860,15
|
|
20230824,112200,248533230,9860,9850,9860,9850,32
|
|
20230824,112100,248218020,9850,9850,9850,9840,28
|
|
20230824,112000,247942360,9850,9850,9850,9840,95
|
|
20230824,111900,247006620,9850,9880,9890,9850,454
|
|
20230824,111800,242532230,9870,9860,9870,9860,21
|
|
20230824,111700,242325060,9850,9850,9850,9850,16
|
|
20230824,111600,242167460,9850,9850,9850,9850,1
|
|
20230824,111500,242157610,9850,9870,9880,9850,111
|
|
20230824,111400,241061800,9860,9870,9870,9860,156
|
|
20230824,111300,239523620,9870,9870,9870,9870,1
|
|
20230824,111200,239513750,9880,9870,9880,9870,29
|
|
20230824,111100,239227370,9870,9880,9880,9870,44
|
|
20230824,111000,238792740,9880,9870,9880,9860,42
|
|
20230824,110900,238378010,9880,9890,9890,9880,29
|
|
20230824,110800,238091310,9880,9850,9880,9850,50
|
|
20230824,110700,237597820,9850,9850,9850,9850,0
|
|
20230824,110600,237597820,9850,9880,9880,9850,24
|
|
20230824,110500,237361050,9890,9860,9890,9860,70
|
|
20230824,110400,236669700,9840,9840,9840,9840,15
|
|
20230824,110300,236522100,9850,9870,9870,9850,506
|
|
20230824,110200,231535770,9880,9900,9900,9870,101
|
|
20230824,110100,230537600,9900,9870,9900,9870,42
|
|
20230824,110000,230122180,9870,9900,9900,9870,49
|
|
20230824,105900,229637300,9900,9900,9900,9900,1
|
|
20230824,105800,229627400,9880,9890,9890,9880,46
|
|
20230824,105700,229172560,9880,9880,9880,9870,25
|
|
20230824,105600,228925590,9880,9880,9880,9880,1
|
|
20230824,105500,228915710,9900,9890,9900,9870,48
|
|
20230824,105400,228440950,9890,9900,9910,9890,363
|
|
20230824,105300,224847250,9900,9910,9910,9900,37
|
|
20230824,105200,224480870,9900,9900,9900,9900,0
|
|
20230824,105100,224480870,9900,9910,9920,9900,48
|
|
20230824,105000,224005050,9920,9910,9920,9910,52
|
|
20230824,104900,223489550,9900,9900,9910,9900,27
|
|
20230824,104800,223222150,9900,9900,9910,9900,152
|
|
20230824,104700,221717340,9860,9860,9860,9850,89
|
|
20230824,104600,220839940,9850,9860,9860,9850,21
|
|
20230824,104500,220632890,9860,9870,9880,9860,399
|
|
20230824,104400,216691200,9870,9910,9910,9870,762
|
|
20230824,104300,209158600,9920,9920,9920,9910,74
|
|
20230824,104200,208424660,9920,9920,9920,9910,17
|
|
20230824,104100,208256070,9920,9920,9920,9910,30
|
|
20230824,104000,207958630,9920,9910,9920,9910,140
|
|
20230824,103900,206570100,9910,9910,9910,9910,2
|
|
20230824,103800,206550280,9910,9910,9910,9910,16
|
|
20230824,103700,206391720,9910,9920,9920,9910,40
|
|
20230824,103600,205994930,9920,9910,9920,9890,32
|
|
20230824,103500,205677880,9910,9890,9910,9890,36
|
|
20230824,103400,205321150,9900,9910,9910,9900,64
|
|
20230824,103300,204687210,9900,9870,9910,9870,118
|
|
20230824,103200,203518970,9860,9880,9880,9860,10
|
|
20230824,103100,203420240,9880,9880,9880,9880,3
|
|
20230824,103000,203390600,9890,9880,9900,9870,83
|
|
20230824,102900,202569830,9850,9850,9850,9850,0
|
|
20230824,102800,202569830,9850,9870,9870,9850,14
|
|
20230824,102700,202431730,9870,9870,9880,9870,12
|
|
20230824,102600,202313210,9870,9880,9900,9870,66
|
|
20230824,102500,201660470,9880,9850,9880,9850,27
|
|
20230824,102400,201393960,9850,9870,9870,9850,15
|
|
20230824,102300,201246000,9900,9880,9900,9870,46
|
|
20230824,102200,200791150,9880,9880,9880,9870,17
|
|
20230824,102100,200623200,9880,9880,9890,9880,27
|
|
20230824,102000,200356350,9880,9890,9890,9880,104
|
|
20230824,101900,199327800,9890,9880,9890,9880,65
|
|
20230824,101800,198685120,9880,9890,9890,9880,9
|
|
20230824,101700,198596120,9890,9880,9890,9880,24
|
|
20230824,101600,198358910,9880,9870,9880,9870,90
|
|
20230824,101500,197469720,9880,9860,9880,9840,61
|
|
20230824,101400,196867650,9850,9850,9850,9850,0
|
|
20230824,101300,196867650,9850,9880,9880,9850,22
|
|
20230824,101200,196650580,9880,9850,9880,9850,54
|
|
20230824,101100,196117750,9860,9840,9860,9840,21
|
|
20230824,101000,195911090,9840,9860,9870,9840,44
|
|
20230824,100900,195477050,9860,9870,9870,9860,37
|
|
20230824,100800,195112010,9880,9860,9880,9860,67
|
|
20230824,100700,194450810,9860,9860,9860,9860,36
|
|
20230824,100600,194095850,9860,9840,9860,9830,440
|
|
20230824,100500,189757820,9850,9820,9850,9820,87
|
|
20230824,100400,188902100,9820,9830,9830,9800,44
|
|
20230824,100300,188470090,9830,9850,9850,9830,294
|
|
20230824,100200,185577110,9850,9860,9860,9840,424
|
|
20230824,100100,181404620,9850,9850,9850,9840,38
|
|
20230824,100000,181030340,9860,9850,9860,9830,42
|
|
20230824,095900,180616510,9850,9860,9860,9850,9
|
|
20230824,095800,180527780,9860,9830,9860,9830,52
|
|
20230824,095700,180015840,9830,9830,9830,9830,0
|
|
20230824,095600,180015840,9830,9850,9860,9830,26
|
|
20230824,095500,179759920,9850,9860,9880,9840,132
|
|
20230824,095400,178457400,9870,9860,9870,9830,55
|
|
20230824,095300,177915620,9880,9870,9880,9870,557
|
|
20230824,095200,172412820,9840,9860,9870,9840,541
|
|
20230824,095100,167078380,9830,9830,9830,9820,42
|
|
20230824,095000,166665840,9800,9830,9830,9800,42
|
|
20230824,094900,166253330,9810,9810,9810,9810,1
|
|
20230824,094800,166243520,9800,9810,9830,9800,45
|
|
20230824,094700,165801790,9780,9800,9800,9780,15
|
|
20230824,094600,165654890,9810,9810,9810,9810,8
|
|
20230824,094500,165576410,9800,9790,9800,9780,46
|
|
20230824,094400,165125860,9800,9790,9800,9790,37
|
|
20230824,094300,164763320,9770,9790,9800,9770,30
|
|
20230824,094200,164469630,9790,9800,9800,9790,7
|
|
20230824,094100,164401040,9800,9790,9810,9790,144
|
|
20230824,094000,162988580,9790,9770,9790,9760,92
|
|
20230824,093900,162088490,9760,9760,9760,9760,65
|
|
20230824,093800,161454090,9760,9760,9760,9760,7
|
|
20230824,093700,161385770,9760,9750,9770,9750,69
|
|
20230824,093600,160711910,9750,9750,9750,9750,23
|
|
20230824,093500,160487660,9740,9770,9770,9740,47
|
|
20230824,093400,160028920,9740,9770,9770,9740,586
|
|
20230824,093300,154320070,9760,9740,9760,9740,54
|
|
20230824,093200,153793660,9750,9720,9750,9720,3715
|
|
20230824,093100,117675400,9700,9720,9720,9700,160
|
|
20230824,093000,116123380,9700,9700,9720,9700,107
|
|
20230824,092900,115083640,9720,9720,9720,9720,10
|
|
20230824,092800,114986440,9690,9700,9700,9690,26
|
|
20230824,092700,114734390,9700,9710,9710,9700,988
|
|
20230824,092600,105144630,9710,9710,9710,9710,520
|
|
20230824,092500,100095430,9710,9720,9720,9710,117
|
|
20230824,092400,98958350,9720,9720,9720,9720,491
|
|
20230824,092300,94185830,9720,9730,9730,9720,742
|
|
20230824,092200,86966480,9730,9740,9740,9730,472
|
|
20230824,092100,82369350,9740,9740,9740,9740,5
|
|
20230824,092000,82320650,9740,9750,9750,9740,1028
|
|
20230824,091900,72297790,9750,9750,9750,9750,421
|
|
20230824,091800,68193040,9750,9770,9770,9750,2699
|
|
20230824,091700,41873050,9770,9770,9770,9770,0
|
|
20230824,091600,41873050,9770,9760,9770,9760,17
|
|
20230824,091500,41706970,9750,9750,9750,9750,2
|
|
20230824,091400,41687470,9750,9760,9760,9750,125
|
|
20230824,091300,40467990,9760,9800,9800,9760,1290
|
|
20230824,091200,27853050,9810,9810,9810,9810,2
|
|
20230824,091100,27833430,9810,9820,9820,9800,399
|
|
20230824,091000,23920690,9830,9830,9840,9830,216
|
|
20230824,090900,21796650,9830,9840,9840,9830,446
|
|
20230824,090800,17409240,9840,9840,9840,9840,0
|
|
20230824,090700,17409240,9840,9840,9840,9840,176
|
|
20230824,090600,15677400,9840,9870,9870,9840,1173
|
|
20230824,090500,4121860,9870,9860,9870,9860,19
|
|
20230824,090400,3934470,9860,9860,9860,9860,1
|
|
20230824,090300,3924610,9860,9870,9870,9850,176
|
|
20230824,090200,2189350,9870,9860,9870,9860,101
|
|
20230824,090100,1192490,9880,9870,9880,9860,33
|
|
20230824,090000,866910,9860,9840,9860,9840,88
|