581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,183800,654013790,9960,9960,9960,9960,220
|
|
20230825,183700,654013790,9960,9960,9960,9960,0
|
|
20230825,183600,654013790,9960,9960,9960,9960,0
|
|
20230825,183500,654013790,9960,9960,9960,9960,0
|
|
20230825,183400,654013790,9960,9960,9960,9960,0
|
|
20230825,183300,654013790,9960,9960,9960,9960,0
|
|
20230825,183200,654013790,9960,9960,9960,9960,0
|
|
20230825,183100,654013790,9960,9960,9960,9960,0
|
|
20230825,183000,654013790,9960,9960,9960,9960,0
|
|
20230825,182900,654013790,9960,9960,9960,9960,0
|
|
20230825,182800,654013790,9960,9960,9960,9960,0
|
|
20230825,182700,654013790,9960,9960,9960,9960,0
|
|
20230825,182600,654013790,9960,9960,9960,9960,0
|
|
20230825,182500,654013790,9960,9960,9960,9960,0
|
|
20230825,182400,654013790,9960,9960,9960,9960,0
|
|
20230825,182300,654013790,9960,9960,9960,9960,0
|
|
20230825,182200,654013790,9960,9960,9960,9960,0
|
|
20230825,182100,654013790,9960,9960,9960,9960,0
|
|
20230825,182000,654013790,9960,9960,9960,9960,0
|
|
20230825,181900,654013790,9960,9960,9960,9960,0
|
|
20230825,181800,654013790,9960,9960,9960,9960,0
|
|
20230825,181700,654013790,9960,9960,9960,9960,0
|
|
20230825,181600,654013790,9960,9960,9960,9960,0
|
|
20230825,181500,654013790,9960,9960,9960,9960,0
|
|
20230825,181400,654013790,9960,9960,9960,9960,0
|
|
20230825,181300,654013790,9960,9960,9960,9960,0
|
|
20230825,181200,654013790,9960,9960,9960,9960,0
|
|
20230825,181100,654013790,9960,9960,9960,9960,0
|
|
20230825,181000,654013790,9960,9960,9960,9960,0
|
|
20230825,180900,654013790,9960,9960,9960,9960,0
|
|
20230825,180800,654013790,9960,9960,9960,9960,220
|
|
20230825,180700,654013790,9960,9960,9960,9960,0
|
|
20230825,180600,654013790,9960,9960,9960,9960,0
|
|
20230825,180500,654013790,9960,9960,9960,9960,0
|
|
20230825,180400,654013790,9960,9960,9960,9960,0
|
|
20230825,180300,654013790,9960,9960,9960,9960,0
|
|
20230825,180200,654013790,9960,9960,9960,9960,0
|
|
20230825,180100,654013790,9960,9960,9960,9960,0
|
|
20230825,180000,654013790,9960,9960,9960,9960,0
|
|
20230825,175900,654013790,9960,9960,9960,9960,0
|
|
20230825,175800,654013790,9960,9960,9960,9960,0
|
|
20230825,175700,654013790,9960,9960,9960,9960,0
|
|
20230825,175600,654013790,9960,9960,9960,9960,0
|
|
20230825,175500,654013790,9960,9960,9960,9960,0
|
|
20230825,175400,654013790,9960,9960,9960,9960,0
|
|
20230825,175300,654013790,9960,9960,9960,9960,0
|
|
20230825,175200,654013790,9960,9960,9960,9960,0
|
|
20230825,175100,654013790,9960,9960,9960,9960,0
|
|
20230825,175000,654013790,9960,9960,9960,9960,0
|
|
20230825,174900,654013790,9960,9960,9960,9960,0
|
|
20230825,174800,654013790,9960,9960,9960,9960,0
|
|
20230825,174700,654013790,9960,9960,9960,9960,0
|
|
20230825,174600,654013790,9960,9960,9960,9960,0
|
|
20230825,174500,654013790,9960,9960,9960,9960,0
|
|
20230825,174400,654013790,9960,9960,9960,9960,0
|
|
20230825,174300,654013790,9960,9960,9960,9960,0
|
|
20230825,174200,654013790,9960,9960,9960,9960,0
|
|
20230825,174100,654013790,9960,9960,9960,9960,0
|
|
20230825,174000,654013790,9960,9960,9960,9960,0
|
|
20230825,173900,654013790,9960,9960,9960,9960,0
|
|
20230825,173800,654013790,9960,9960,9960,9960,220
|
|
20230825,173700,654013790,9960,9960,9960,9960,0
|
|
20230825,173600,654013790,9960,9960,9960,9960,0
|
|
20230825,173500,654013790,9960,9960,9960,9960,0
|
|
20230825,173400,654013790,9960,9960,9960,9960,0
|
|
20230825,173300,654013790,9960,9960,9960,9960,0
|
|
20230825,173200,654013790,9960,9960,9960,9960,0
|
|
20230825,173100,654013790,9960,9960,9960,9960,0
|
|
20230825,173000,654013790,9960,9960,9960,9960,0
|
|
20230825,172900,654013790,9960,9960,9960,9960,0
|
|
20230825,172800,654013790,9960,9960,9960,9960,0
|
|
20230825,172700,654013790,9960,9960,9960,9960,0
|
|
20230825,172600,654013790,9960,9960,9960,9960,0
|
|
20230825,172500,654013790,9960,9960,9960,9960,0
|
|
20230825,172400,654013790,9960,9960,9960,9960,0
|
|
20230825,172300,654013790,9960,9960,9960,9960,0
|
|
20230825,172200,654013790,9960,9960,9960,9960,0
|
|
20230825,172100,654013790,9960,9960,9960,9960,0
|
|
20230825,172000,654013790,9960,9960,9960,9960,0
|
|
20230825,171900,654013790,9960,9960,9960,9960,0
|
|
20230825,171800,654013790,9960,9960,9960,9960,0
|
|
20230825,171700,654013790,9960,9960,9960,9960,0
|
|
20230825,171600,654013790,9960,9960,9960,9960,0
|
|
20230825,171500,654013790,9960,9960,9960,9960,0
|
|
20230825,171400,654013790,9960,9960,9960,9960,0
|
|
20230825,171300,654013790,9960,9960,9960,9960,0
|
|
20230825,171200,654013790,9960,9960,9960,9960,0
|
|
20230825,171100,654013790,9960,9960,9960,9960,0
|
|
20230825,171000,654013790,9960,9960,9960,9960,0
|
|
20230825,170900,654013790,9960,9960,9960,9960,0
|
|
20230825,170800,654013790,9960,9960,9960,9960,220
|
|
20230825,170700,654013790,9960,9960,9960,9960,0
|
|
20230825,170600,654013790,9960,9960,9960,9960,0
|
|
20230825,170500,654013790,9960,9960,9960,9960,0
|
|
20230825,170400,654013790,9960,9960,9960,9960,0
|
|
20230825,170300,654013790,9960,9960,9960,9960,0
|
|
20230825,170200,654013790,9960,9960,9960,9960,0
|
|
20230825,170100,654013790,9960,9960,9960,9960,0
|
|
20230825,170000,654013790,9960,9960,9960,9960,0
|
|
20230825,165900,654013790,9960,9960,9960,9960,0
|
|
20230825,165800,654013790,9960,9960,9960,9960,0
|
|
20230825,165700,654013790,9960,9960,9960,9960,0
|
|
20230825,165600,654013790,9960,9960,9960,9960,0
|
|
20230825,165500,654013790,9960,9960,9960,9960,0
|
|
20230825,165400,654013790,9960,9960,9960,9960,0
|
|
20230825,165300,654013790,9960,9960,9960,9960,0
|
|
20230825,165200,654013790,9960,9960,9960,9960,0
|
|
20230825,165100,654013790,9960,9960,9960,9960,0
|
|
20230825,165000,654013790,9960,9960,9960,9960,0
|
|
20230825,164900,654013790,9960,9960,9960,9960,0
|
|
20230825,164800,654013790,9960,9960,9960,9960,0
|
|
20230825,164700,654013790,9960,9960,9960,9960,0
|
|
20230825,164600,654013790,9960,9960,9960,9960,0
|
|
20230825,164500,654013790,9960,9960,9960,9960,0
|
|
20230825,164400,654013790,9960,9960,9960,9960,0
|
|
20230825,164300,654013790,9960,9960,9960,9960,0
|
|
20230825,164200,654013790,9960,9960,9960,9960,0
|
|
20230825,164100,654013790,9960,9960,9960,9960,0
|
|
20230825,164000,654013790,9960,9960,9960,9960,0
|
|
20230825,163900,654013790,9960,9960,9960,9960,0
|
|
20230825,163800,654013790,9960,9960,9960,9960,220
|
|
20230825,163700,654013790,9960,9960,9960,9960,0
|
|
20230825,163600,654013790,9960,9960,9960,9960,0
|
|
20230825,163500,654013790,9960,9960,9960,9960,0
|
|
20230825,163400,654013790,9960,9960,9960,9960,0
|
|
20230825,163300,654013790,9960,9960,9960,9960,0
|
|
20230825,163200,654013790,9960,9960,9960,9960,0
|
|
20230825,163100,654013790,9960,9960,9960,9960,0
|
|
20230825,163000,654013790,9960,9960,9960,9960,0
|
|
20230825,162900,654013790,9960,9960,9960,9960,0
|
|
20230825,162800,654013790,9960,9960,9960,9960,0
|
|
20230825,162700,654013790,9960,9960,9960,9960,0
|
|
20230825,162600,654013790,9960,9960,9960,9960,0
|
|
20230825,162500,654013790,9960,9960,9960,9960,0
|
|
20230825,162400,654013790,9960,9960,9960,9960,0
|
|
20230825,162300,654013790,9960,9960,9960,9960,0
|
|
20230825,162200,654013790,9960,9960,9960,9960,0
|
|
20230825,162100,654013790,9960,9960,9960,9960,0
|
|
20230825,162000,654013790,9960,9960,9960,9960,0
|
|
20230825,161900,654013790,9960,9960,9960,9960,0
|
|
20230825,161800,654013790,9960,9960,9960,9960,0
|
|
20230825,161700,654013790,9960,9960,9960,9960,0
|
|
20230825,161600,654013790,9960,9960,9960,9960,0
|
|
20230825,161500,654013790,9960,9960,9960,9960,0
|
|
20230825,161400,654013790,9960,9960,9960,9960,0
|
|
20230825,161300,654013790,9960,9960,9960,9960,0
|
|
20230825,161200,654013790,9960,9960,9960,9960,0
|
|
20230825,161100,654013790,9960,9960,9960,9960,0
|
|
20230825,161000,654013790,9960,9960,9960,9960,0
|
|
20230825,160900,654013790,9960,9960,9960,9960,0
|
|
20230825,160800,654013790,9960,9960,9960,9960,220
|
|
20230825,160700,654013790,9960,9960,9960,9960,0
|
|
20230825,160600,654013790,9960,9960,9960,9960,0
|
|
20230825,160500,654013790,9960,9960,9960,9960,0
|
|
20230825,160400,654013790,9960,9960,9960,9960,0
|
|
20230825,160300,654013790,9960,9960,9960,9960,0
|
|
20230825,160200,654013790,9960,9960,9960,9960,0
|
|
20230825,160100,654013790,9960,9960,9960,9960,0
|
|
20230825,160000,654013790,9960,9960,9960,9960,0
|
|
20230825,155900,654013790,9960,9960,9960,9960,0
|
|
20230825,155800,654013790,9960,9960,9960,9960,0
|
|
20230825,155700,654013790,9960,9960,9960,9960,0
|
|
20230825,155600,654013790,9960,9960,9960,9960,0
|
|
20230825,155500,654013790,9960,9960,9960,9960,0
|
|
20230825,155400,654013790,9960,9960,9960,9960,0
|
|
20230825,155300,654013790,9960,9960,9960,9960,0
|
|
20230825,155200,654013790,9960,9960,9960,9960,0
|
|
20230825,155100,654013790,9960,9960,9960,9960,0
|
|
20230825,155000,654013790,9960,9960,9960,9960,0
|
|
20230825,154900,654013790,9960,9960,9960,9960,0
|
|
20230825,154800,654013790,9960,9960,9960,9960,0
|
|
20230825,154700,654013790,9960,9960,9960,9960,0
|
|
20230825,154600,654013790,9960,9960,9960,9960,0
|
|
20230825,154500,654013790,9960,9960,9960,9960,0
|
|
20230825,154400,654013790,9960,9960,9960,9960,0
|
|
20230825,154300,654013790,9960,9960,9960,9960,0
|
|
20230825,154200,654013790,9960,9960,9960,9960,0
|
|
20230825,154100,654013790,9960,9960,9960,9960,0
|
|
20230825,154000,654013790,9960,9960,9960,9960,0
|
|
20230825,153900,654013790,9960,9960,9960,9960,0
|
|
20230825,153800,654013790,9960,9960,9960,9960,220
|
|
20230825,153700,654013790,9960,9960,9960,9960,0
|
|
20230825,153600,654013790,9960,9960,9960,9960,0
|
|
20230825,153500,654013790,9960,9960,9960,9960,0
|
|
20230825,153400,654013790,9960,9960,9960,9960,0
|
|
20230825,153300,654013790,9960,9960,9960,9960,0
|
|
20230825,153200,654013790,9960,9960,9960,9960,0
|
|
20230825,153100,654013790,9960,9960,9960,9960,0
|
|
20230825,153000,654013790,9960,9960,9960,9960,220
|
|
20230825,152900,651822590,9970,9970,9970,9970,0
|
|
20230825,152800,651822590,9970,9970,9970,9970,0
|
|
20230825,152700,651822590,9970,9970,9970,9970,0
|
|
20230825,152600,651822590,9970,9970,9970,9970,0
|
|
20230825,152500,651822590,9970,9970,9970,9970,0
|
|
20230825,152400,651822590,9970,9970,9970,9970,0
|
|
20230825,152300,651822590,9970,9970,9970,9970,0
|
|
20230825,152200,651822590,9970,9970,9970,9970,0
|
|
20230825,152100,651822590,9970,9970,9970,9970,0
|
|
20230825,152000,651822590,9970,9970,9970,9970,0
|
|
20230825,151900,651822590,9970,9960,9970,9960,28
|
|
20230825,151800,651543480,9960,9980,9980,9960,21
|
|
20230825,151700,651334110,9970,9970,9970,9950,114
|
|
20230825,151600,650199380,9970,9980,9980,9970,42
|
|
20230825,151500,649780560,9980,9980,9980,9980,35
|
|
20230825,151400,649431260,9980,9990,9990,9980,22
|
|
20230825,151300,649211560,9990,9950,9990,9950,634
|
|
20230825,151200,642884770,9940,9940,9940,9940,0
|
|
20230825,151100,642884770,9940,9940,9940,9940,0
|
|
20230825,151000,642884770,9940,9940,9940,9940,989
|
|
20230825,150900,633054110,9930,9930,9930,9930,458
|
|
20230825,150800,628506170,9930,9930,9930,9930,0
|
|
20230825,150700,628506170,9930,9930,9930,9930,0
|
|
20230825,150600,628506170,9930,9930,9930,9930,638
|
|
20230825,150500,622170830,9930,9930,9930,9930,0
|
|
20230825,150400,622170830,9930,9930,9930,9930,811
|
|
20230825,150300,614117600,9930,9930,9930,9930,21
|
|
20230825,150200,613909070,9940,9940,9940,9940,2
|
|
20230825,150100,613889190,9940,9940,9940,9940,0
|
|
20230825,150000,613889190,9940,9940,9940,9940,1
|
|
20230825,145900,613879250,9940,9930,9940,9930,466
|
|
20230825,145800,609251790,9930,9930,9930,9930,0
|
|
20230825,145700,609251790,9930,9930,9930,9930,551
|
|
20230825,145600,603780360,9930,9930,9930,9930,0
|
|
20230825,145500,603780360,9930,9930,9930,9930,48
|
|
20230825,145400,603303720,9940,9940,9940,9940,0
|
|
20230825,145300,603303720,9940,9940,9940,9940,260
|
|
20230825,145200,600719320,9940,9940,9940,9940,0
|
|
20230825,145100,600719320,9940,9940,9940,9940,0
|
|
20230825,145000,600719320,9940,9950,9950,9940,328
|
|
20230825,144900,597457750,9960,9960,9960,9960,0
|
|
20230825,144800,597457750,9960,9960,9960,9960,0
|
|
20230825,144700,597457750,9960,9960,9960,9960,0
|
|
20230825,144600,597457750,9960,9960,9960,9960,0
|
|
20230825,144500,597457750,9960,9960,9960,9960,0
|
|
20230825,144400,597457750,9960,9960,9960,9960,0
|
|
20230825,144300,597457750,9960,9960,9960,9960,0
|
|
20230825,144200,597457750,9960,9960,9960,9960,0
|
|
20230825,144100,597457750,9960,9960,9960,9960,0
|
|
20230825,144000,597457750,9960,9960,9960,9960,0
|
|
20230825,143900,597457750,9960,9960,9960,9960,0
|
|
20230825,143800,597457750,9960,9960,9960,9960,48
|
|
20230825,143700,596979670,9960,9960,9960,9960,0
|
|
20230825,143600,596979670,9960,9960,9960,9960,1
|
|
20230825,143500,596969710,9960,9960,9960,9960,0
|
|
20230825,143400,596969710,9960,9960,9960,9960,12
|
|
20230825,143300,596850190,9940,9940,9940,9940,0
|
|
20230825,143200,596850190,9940,9940,9940,9940,0
|
|
20230825,143100,596850190,9940,9940,9940,9940,0
|
|
20230825,143000,596850190,9940,9940,9940,9940,100
|
|
20230825,142900,595856190,9930,9930,9930,9930,0
|
|
20230825,142800,595856190,9930,9930,9930,9930,0
|
|
20230825,142700,595856190,9930,9940,9940,9930,796
|
|
20230825,142600,587948850,9950,9950,9950,9950,187
|
|
20230825,142500,586088200,9960,9960,9960,9960,0
|
|
20230825,142400,586088200,9960,9950,9960,9950,408
|
|
20230825,142300,582026760,9950,9950,9950,9950,0
|
|
20230825,142200,582026760,9950,9950,9950,9950,0
|
|
20230825,142100,582026760,9950,9950,9950,9950,8
|
|
20230825,142000,581947160,9950,9950,9950,9950,0
|
|
20230825,141900,581947160,9950,9950,9950,9950,120
|
|
20230825,141800,580753160,9940,9940,9940,9940,0
|
|
20230825,141700,580753160,9940,9940,9940,9940,0
|
|
20230825,141600,580753160,9940,9940,9940,9940,0
|
|
20230825,141500,580753160,9940,9940,9940,9940,0
|
|
20230825,141400,580753160,9940,9940,9940,9940,0
|
|
20230825,141300,580753160,9940,9940,9940,9940,179
|
|
20230825,141200,578973900,9940,9940,9940,9940,11
|
|
20230825,141100,578864560,9940,9940,9940,9940,2
|
|
20230825,141000,578844680,9940,9940,9940,9940,0
|
|
20230825,140900,578844680,9940,9940,9940,9940,0
|
|
20230825,140800,578844680,9940,9940,9940,9940,0
|
|
20230825,140700,578844680,9940,9940,9940,9940,8
|
|
20230825,140600,578765160,9930,9930,9930,9930,0
|
|
20230825,140500,578765160,9930,9930,9930,9930,0
|
|
20230825,140400,578765160,9930,9930,9930,9930,441
|
|
20230825,140300,574386030,9930,9930,9930,9930,0
|
|
20230825,140200,574386030,9930,9930,9930,9930,0
|
|
20230825,140100,574386030,9930,9930,9930,9930,1
|
|
20230825,140000,574376100,9920,9920,9920,9920,0
|
|
20230825,135900,574376100,9920,9930,9930,9920,5
|
|
20230825,135800,574326480,9900,9900,9900,9900,0
|
|
20230825,135700,574326480,9900,9900,9900,9900,0
|
|
20230825,135600,574326480,9900,9900,9900,9900,0
|
|
20230825,135500,574326480,9900,9900,9900,9900,0
|
|
20230825,135400,574326480,9900,9900,9910,9900,762
|
|
20230825,135300,566779680,9900,9900,9900,9900,9
|
|
20230825,135200,566690580,9890,9890,9890,9890,5
|
|
20230825,135100,566641130,9900,9900,9900,9900,0
|
|
20230825,135000,566641130,9900,9900,9900,9900,0
|
|
20230825,134900,566641130,9900,9900,9900,9900,0
|
|
20230825,134800,566641130,9900,9900,9900,9900,0
|
|
20230825,134700,566641130,9900,9900,9900,9900,225
|
|
20230825,134600,564413630,9900,9900,9900,9900,110
|
|
20230825,134500,563324630,9900,9900,9900,9900,113
|
|
20230825,134400,562205930,9900,9900,9900,9900,284
|
|
20230825,134300,559394330,9900,9900,9900,9900,0
|
|
20230825,134200,559394330,9900,9900,9900,9900,0
|
|
20230825,134100,559394330,9900,9900,9900,9900,4
|
|
20230825,134000,559354730,9900,9900,9900,9900,0
|
|
20230825,133900,559354730,9900,9900,9900,9900,0
|
|
20230825,133800,559354730,9900,9900,9900,9900,0
|
|
20230825,133700,559354730,9900,9900,9900,9900,0
|
|
20230825,133600,559354730,9900,9900,9900,9900,0
|
|
20230825,133500,559354730,9900,9900,9900,9900,0
|
|
20230825,133400,559354730,9900,9900,9900,9900,0
|
|
20230825,133300,559354730,9900,9900,9900,9900,0
|
|
20230825,133200,559354730,9900,9900,9900,9900,0
|
|
20230825,133100,559354730,9900,9900,9900,9900,0
|
|
20230825,133000,559354730,9900,9900,9900,9900,0
|
|
20230825,132900,559354730,9900,9900,9900,9900,0
|
|
20230825,132800,559354730,9900,9900,9900,9900,8
|
|
20230825,132700,559275530,9890,9890,9890,9890,0
|
|
20230825,132600,559275530,9890,9890,9890,9890,0
|
|
20230825,132500,559275530,9890,9890,9890,9890,0
|
|
20230825,132400,559275530,9890,9890,9890,9890,230
|
|
20230825,132300,557000830,9890,9890,9890,9890,0
|
|
20230825,132200,557000830,9890,9890,9890,9890,0
|
|
20230825,132100,557000830,9890,9890,9890,9890,0
|
|
20230825,132000,557000830,9890,9890,9890,9890,0
|
|
20230825,131900,557000830,9890,9890,9890,9890,0
|
|
20230825,131800,557000830,9890,9890,9890,9890,431
|
|
20230825,131700,552738240,9890,9890,9890,9890,13
|
|
20230825,131600,552609670,9880,9880,9880,9880,0
|
|
20230825,131500,552609670,9880,9880,9880,9880,0
|
|
20230825,131400,552609670,9880,9880,9880,9880,0
|
|
20230825,131300,552609670,9880,9880,9880,9880,0
|
|
20230825,131200,552609670,9880,9880,9880,9880,0
|
|
20230825,131100,552609670,9880,9880,9880,9880,300
|
|
20230825,131000,549645670,9880,9880,9880,9880,0
|
|
20230825,130900,549645670,9880,9880,9880,9880,0
|
|
20230825,130800,549645670,9880,9880,9880,9880,0
|
|
20230825,130700,549645670,9880,9880,9880,9880,416
|
|
20230825,130600,545535590,9870,9870,9870,9870,0
|
|
20230825,130500,545535590,9870,9870,9870,9870,0
|
|
20230825,130400,545535590,9870,9870,9870,9870,100
|
|
20230825,130300,544548590,9880,9880,9880,9880,0
|
|
20230825,130200,544548590,9880,9880,9880,9880,5
|
|
20230825,130100,544499190,9870,9870,9870,9870,0
|
|
20230825,130000,544499190,9870,9870,9870,9870,0
|
|
20230825,125900,544499190,9870,9870,9870,9870,70
|
|
20230825,125800,543808290,9870,9870,9870,9870,0
|
|
20230825,125700,543808290,9870,9870,9870,9870,0
|
|
20230825,125600,543808290,9870,9870,9870,9870,546
|
|
20230825,125500,538419270,9880,9880,9880,9880,6
|
|
20230825,125400,538359990,9880,9880,9880,9880,18
|
|
20230825,125300,538182150,9880,9880,9880,9880,0
|
|
20230825,125200,538182150,9880,9880,9880,9880,198
|
|
20230825,125100,536225910,9880,9880,9880,9880,15
|
|
20230825,125000,536077710,9880,9880,9880,9880,0
|
|
20230825,124900,536077710,9880,9880,9880,9880,42
|
|
20230825,124800,535662750,9880,9880,9880,9880,400
|
|
20230825,124700,531710750,9900,9900,9900,9900,1
|
|
20230825,124600,531700850,9900,9900,9900,9900,2
|
|
20230825,124500,531681050,9890,9890,9890,9890,773
|
|
20230825,124400,524036080,9900,9900,9900,9900,5
|
|
20230825,124300,523986580,9900,9900,9900,9900,0
|
|
20230825,124200,523986580,9900,9900,9900,9900,229
|
|
20230825,124100,521719480,9890,9890,9890,9890,0
|
|
20230825,124000,521719480,9890,9890,9890,9890,0
|
|
20230825,123900,521719480,9890,9890,9890,9890,400
|
|
20230825,123800,517763480,9890,9890,9890,9890,1
|
|
20230825,123700,517753590,9900,9900,9900,9900,1
|
|
20230825,123600,517743690,9900,9900,9900,9900,1
|
|
20230825,123500,517733790,9900,9900,9900,9900,0
|
|
20230825,123400,517733790,9900,9900,9900,9900,1
|
|
20230825,123300,517723890,9890,9890,9890,9890,0
|
|
20230825,123200,517723890,9890,9890,9890,9890,0
|
|
20230825,123100,517723890,9890,9890,9890,9890,0
|
|
20230825,123000,517723890,9890,9890,9890,9890,1283
|
|
20230825,122900,505035020,9900,9920,9920,9900,2766
|
|
20230825,122800,477638750,9920,9920,9920,9920,0
|
|
20230825,122700,477638750,9920,9920,9920,9920,0
|
|
20230825,122600,477638750,9920,9920,9920,9920,1
|
|
20230825,122500,477628830,9920,9920,9920,9920,0
|
|
20230825,122400,477628830,9920,9920,9920,9920,231
|
|
20230825,122300,475337310,9920,9920,9920,9920,4
|
|
20230825,122200,475297630,9920,9920,9920,9920,4
|
|
20230825,122100,475257950,9910,9910,9910,9910,100
|
|
20230825,122000,474266950,9910,9910,9910,9910,0
|
|
20230825,121900,474266950,9910,9910,9910,9910,0
|
|
20230825,121800,474266950,9910,9910,9910,9910,0
|
|
20230825,121700,474266950,9910,9910,9910,9910,0
|
|
20230825,121600,474266950,9910,9910,9910,9910,0
|
|
20230825,121500,474266950,9910,9910,9910,9910,0
|
|
20230825,121400,474266950,9910,9910,9910,9910,0
|
|
20230825,121300,474266950,9910,9910,9910,9910,0
|
|
20230825,121200,474266950,9910,9910,9910,9910,0
|
|
20230825,121100,474266950,9910,9910,9910,9910,16
|
|
20230825,121000,474108390,9910,9910,9910,9910,20
|
|
20230825,120900,473910190,9920,9920,9920,9920,439
|
|
20230825,120800,469555310,9920,9920,9920,9920,0
|
|
20230825,120700,469555310,9920,9920,9920,9920,0
|
|
20230825,120600,469555310,9920,9920,9920,9920,0
|
|
20230825,120500,469555310,9920,9920,9920,9920,0
|
|
20230825,120400,469555310,9920,9920,9920,9920,0
|
|
20230825,120300,469555310,9920,9920,9920,9920,17
|
|
20230825,120200,469386670,9920,9920,9920,9920,0
|
|
20230825,120100,469386670,9920,9920,9920,9920,0
|
|
20230825,120000,469386670,9920,9920,9920,9920,2
|
|
20230825,115900,469366830,9930,9930,9930,9930,0
|
|
20230825,115800,469366830,9930,9930,9930,9930,0
|
|
20230825,115700,469366830,9930,9930,9930,9930,300
|
|
20230825,115600,466387830,9930,9930,9930,9930,0
|
|
20230825,115500,466387830,9930,9930,9930,9930,199
|
|
20230825,115400,464411760,9930,9930,9930,9930,97
|
|
20230825,115300,463448550,9930,9930,9930,9930,935
|
|
20230825,115200,454164000,9930,9930,9930,9930,0
|
|
20230825,115100,454164000,9930,9930,9930,9930,3
|
|
20230825,115000,454134210,9920,9920,9920,9920,0
|
|
20230825,114900,454134210,9920,9920,9920,9920,0
|
|
20230825,114800,454134210,9920,9910,9920,9910,436
|
|
20230825,114700,449809170,9910,9910,9910,9910,259
|
|
20230825,114600,447242480,9920,9920,9920,9920,0
|
|
20230825,114500,447242480,9920,9920,9920,9920,0
|
|
20230825,114400,447242480,9920,9920,9920,9920,0
|
|
20230825,114300,447242480,9920,9920,9920,9920,5
|
|
20230825,114200,447192880,9920,9930,9930,9920,55
|
|
20230825,114100,446647180,9930,9930,9930,9930,12
|
|
20230825,114000,446528020,9930,9930,9930,9930,0
|
|
20230825,113900,446528020,9930,9930,9930,9930,0
|
|
20230825,113800,446528020,9930,9930,9930,9930,0
|
|
20230825,113700,446528020,9930,9930,9930,9930,30
|
|
20230825,113600,446230120,9930,9930,9930,9930,0
|
|
20230825,113500,446230120,9930,9930,9930,9930,0
|
|
20230825,113400,446230120,9930,9930,9930,9930,0
|
|
20230825,113300,446230120,9930,9930,9930,9930,10
|
|
20230825,113200,446130820,9930,9930,9930,9930,0
|
|
20230825,113100,446130820,9930,9930,9930,9930,0
|
|
20230825,113000,446130820,9930,9930,9930,9930,0
|
|
20230825,112900,446130820,9930,9930,9930,9930,0
|
|
20230825,112800,446130820,9930,9930,9930,9930,0
|
|
20230825,112700,446130820,9930,9930,9930,9930,0
|
|
20230825,112600,446130820,9930,9930,9930,9930,0
|
|
20230825,112500,446130820,9930,9930,9930,9930,8
|
|
20230825,112400,446051380,9930,9930,9930,9930,0
|
|
20230825,112300,446051380,9930,9930,9930,9930,0
|
|
20230825,112200,446051380,9930,9930,9930,9930,0
|
|
20230825,112100,446051380,9930,9930,9930,9930,0
|
|
20230825,112000,446051380,9930,9930,9930,9930,0
|
|
20230825,111900,446051380,9930,9930,9930,9930,1
|
|
20230825,111800,446041450,9920,9920,9920,9920,0
|
|
20230825,111700,446041450,9920,9920,9920,9920,57
|
|
20230825,111600,445476010,9930,9930,9930,9930,0
|
|
20230825,111500,445476010,9930,9930,9930,9930,0
|
|
20230825,111400,445476010,9930,9930,9930,9930,0
|
|
20230825,111300,445476010,9930,9930,9930,9930,0
|
|
20230825,111200,445476010,9930,9930,9930,9930,5
|
|
20230825,111100,445426360,9930,9920,9930,9920,7
|
|
20230825,111000,445356870,9920,9940,9940,9920,257
|
|
20230825,110900,442802410,9940,9950,9950,9940,44
|
|
20230825,110800,442364620,9970,9970,9970,9970,2
|
|
20230825,110700,442344680,9980,9980,9980,9980,0
|
|
20230825,110600,442344680,9980,9980,9980,9980,0
|
|
20230825,110500,442344680,9980,9980,9980,9980,0
|
|
20230825,110400,442344680,9980,9980,9980,9980,0
|
|
20230825,110300,442344680,9980,9980,9980,9980,1
|
|
20230825,110200,442334700,9980,9980,9980,9980,0
|
|
20230825,110100,442334700,9980,9980,9980,9950,15
|
|
20230825,110000,442185390,9970,9940,9970,9940,673
|
|
20230825,105900,435495740,9920,9920,9920,9920,0
|
|
20230825,105800,435495740,9920,9910,9920,9910,770
|
|
20230825,105700,427862070,9920,9920,9920,9920,0
|
|
20230825,105600,427862070,9920,9920,9920,9920,27
|
|
20230825,105500,427594230,9930,9930,9930,9930,335
|
|
20230825,105400,424267680,9940,9940,9940,9940,0
|
|
20230825,105300,424267680,9940,9950,9960,9940,627
|
|
20230825,105200,418032310,9950,9980,9980,9950,7105
|
|
20230825,105100,347263070,9980,9980,9980,9980,200
|
|
20230825,105000,345267070,9980,9980,9980,9980,0
|
|
20230825,104900,345267070,9980,9980,9980,9980,0
|
|
20230825,104800,345267070,9980,9980,9980,9980,0
|
|
20230825,104700,345267070,9980,9980,9980,9980,0
|
|
20230825,104600,345267070,9980,9980,9980,9980,3
|
|
20230825,104500,345237130,9990,9980,9990,9980,7
|
|
20230825,104400,345167210,9980,9990,9990,9980,771
|
|
20230825,104300,337466920,10000,10000,10000,10000,75
|
|
20230825,104200,336716920,10000,10000,10000,10000,255
|
|
20230825,104100,334166920,10010,10010,10010,10010,284
|
|
20230825,104000,331324080,10020,10020,10020,10020,0
|
|
20230825,103900,331324080,10020,10020,10020,10020,70
|
|
20230825,103800,330622680,10030,10030,10030,10030,11
|
|
20230825,103700,330512350,10060,10060,10060,10060,2
|
|
20230825,103600,330492230,10030,10030,10030,10030,37
|
|
20230825,103500,330121120,10020,10050,10050,10020,2170
|
|
20230825,103400,308362120,10060,10060,10060,10060,0
|
|
20230825,103300,308362120,10060,10060,10060,10060,70
|
|
20230825,103200,307657920,10060,10060,10060,10060,63
|
|
20230825,103100,307024140,10080,10070,10080,10070,10
|
|
20230825,103000,306923390,10080,10080,10080,10080,52
|
|
20230825,102900,306399230,10080,10080,10080,10080,100
|
|
20230825,102800,305391230,10080,10070,10080,10070,229
|
|
20230825,102700,303083080,10070,10040,10070,10030,851
|
|
20230825,102600,294532020,10030,10030,10030,10030,0
|
|
20230825,102500,294532020,10030,10030,10030,10030,50
|
|
20230825,102400,294030520,10030,10010,10030,10010,120
|
|
20230825,102300,292828320,9990,10010,10010,9990,6001
|
|
20230825,102200,232817200,10010,10010,10010,10010,182
|
|
20230825,102100,230995380,10000,10000,10000,10000,800
|
|
20230825,102000,222995380,10000,10010,10020,10000,3056
|
|
20230825,101900,192424690,10010,10020,10020,10010,1201
|
|
20230825,101800,180402580,10010,10010,10010,10010,399
|
|
20230825,101700,176408590,10030,10060,10060,10030,1503
|
|
20230825,101600,161316710,10080,9990,10080,9990,4473
|
|
20230825,101500,116470890,9990,9990,9990,9990,2
|
|
20230825,101400,116450910,9990,9990,9990,9990,1
|
|
20230825,101300,116440920,9970,9970,9970,9970,476
|
|
20230825,101200,111695200,9970,9970,9970,9970,33
|
|
20230825,101100,111366190,9970,9970,9970,9970,10
|
|
20230825,101000,111266490,9970,9970,9970,9970,0
|
|
20230825,100900,111266490,9970,9970,9970,9970,0
|
|
20230825,100800,111266490,9970,9970,9970,9970,0
|
|
20230825,100700,111266490,9970,9970,9970,9970,0
|
|
20230825,100600,111266490,9970,9970,9970,9970,0
|
|
20230825,100500,111266490,9970,9970,9970,9970,17
|
|
20230825,100400,111097000,9950,9950,9950,9950,0
|
|
20230825,100300,111097000,9950,9950,9950,9950,0
|
|
20230825,100200,111097000,9950,9950,9950,9950,0
|
|
20230825,100100,111097000,9950,9950,9950,9950,0
|
|
20230825,100000,111097000,9950,9950,9950,9950,0
|
|
20230825,095900,111097000,9950,9950,9950,9950,0
|
|
20230825,095800,111097000,9950,9950,9950,9950,10
|
|
20230825,095700,110997500,9970,9970,9970,9970,0
|
|
20230825,095600,110997500,9970,9970,9970,9970,0
|
|
20230825,095500,110997500,9970,9950,9970,9950,61
|
|
20230825,095400,110390050,9950,9950,9950,9950,3
|
|
20230825,095300,110360200,9950,9950,9950,9950,0
|
|
20230825,095200,110360200,9950,9950,9950,9950,0
|
|
20230825,095100,110360200,9950,9950,9950,9950,0
|
|
20230825,095000,110360200,9950,9950,9950,9950,0
|
|
20230825,094900,110360200,9950,9950,9950,9950,1
|
|
20230825,094800,110350250,9950,9950,9950,9950,0
|
|
20230825,094700,110350250,9950,9950,9950,9950,0
|
|
20230825,094600,110350250,9950,9950,9950,9950,2
|
|
20230825,094500,110330350,9970,9970,9970,9970,0
|
|
20230825,094400,110330350,9970,9930,9970,9930,124
|
|
20230825,094300,109094580,9930,9940,9940,9930,203
|
|
20230825,094200,107078470,9950,9950,9950,9950,0
|
|
20230825,094100,107078470,9950,9950,9950,9950,10
|
|
20230825,094000,106978970,9950,9960,9960,9950,368
|
|
20230825,093900,103317140,9970,9970,9970,9970,0
|
|
20230825,093800,103317140,9970,9980,9980,9970,34
|
|
20230825,093700,102978120,9980,9980,9980,9980,54
|
|
20230825,093600,102439200,9980,9970,9980,9960,562
|
|
20230825,093500,96841400,9980,9980,9980,9980,0
|
|
20230825,093400,96841400,9980,9980,9980,9980,0
|
|
20230825,093300,96841400,9980,9980,9980,9980,222
|
|
20230825,093200,94625840,9980,9980,9980,9980,0
|
|
20230825,093100,94625840,9980,9980,9980,9980,1
|
|
20230825,093000,94615860,9970,9970,9970,9970,496
|
|
20230825,092900,89670740,9970,9970,9970,9960,155
|
|
20230825,092800,88125840,9950,9950,9950,9950,0
|
|
20230825,092700,88125840,9950,9950,9950,9950,0
|
|
20230825,092600,88125840,9950,9970,9970,9950,569
|
|
20230825,092500,82458200,9980,9980,9980,9980,0
|
|
20230825,092400,82458200,9980,9980,9980,9980,0
|
|
20230825,092300,82458200,9980,9970,9980,9970,213
|
|
20230825,092200,80332840,9970,9970,9970,9970,4
|
|
20230825,092100,80292960,9970,9970,9970,9970,0
|
|
20230825,092000,80292960,9970,9970,9970,9970,118
|
|
20230825,091900,79116500,9970,9970,9970,9970,160
|
|
20230825,091800,77521300,9950,9930,9950,9930,779
|
|
20230825,091700,69775830,9900,9900,9900,9900,0
|
|
20230825,091600,69775830,9900,9880,9900,9880,560
|
|
20230825,091500,64235110,9870,9870,9870,9870,0
|
|
20230825,091400,64235110,9870,9860,9870,9860,211
|
|
20230825,091300,62153200,9850,9850,9850,9850,1
|
|
20230825,091200,62143350,9850,9850,9850,9850,730
|
|
20230825,091100,54952850,9850,9850,9850,9850,500
|
|
20230825,091000,50027850,9850,9850,9850,9850,507
|
|
20230825,090900,45033900,9850,9840,9850,9840,328
|
|
20230825,090800,41803740,9840,9840,9840,9840,1500
|
|
20230825,090700,27043740,9860,9860,9860,9860,100
|
|
20230825,090600,26057740,9860,9860,9860,9860,0
|
|
20230825,090500,26057740,9860,9860,9860,9860,10
|
|
20230825,090400,25959140,9860,9860,9860,9850,1400
|
|
20230825,090300,12158140,9860,9860,9860,9860,0
|
|
20230825,090200,12158140,9860,9860,9860,9860,101
|
|
20230825,090100,11162280,9860,9860,9860,9860,23
|
|
20230825,090000,10935500,9860,9890,9900,9850,1106
|