579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183600,243972330,9980,9980,9980,9980,565
|
|
20230724,183500,243972330,9980,9980,9980,9980,0
|
|
20230724,183400,243972330,9980,9980,9980,9980,0
|
|
20230724,183300,243972330,9980,9980,9980,9980,0
|
|
20230724,183200,243972330,9980,9980,9980,9980,0
|
|
20230724,183100,243972330,9980,9980,9980,9980,0
|
|
20230724,183000,243972330,9980,9980,9980,9980,0
|
|
20230724,182900,243972330,9980,9980,9980,9980,0
|
|
20230724,182800,243972330,9980,9980,9980,9980,0
|
|
20230724,182700,243972330,9980,9980,9980,9980,0
|
|
20230724,182600,243972330,9980,9980,9980,9980,0
|
|
20230724,182500,243972330,9980,9980,9980,9980,0
|
|
20230724,182400,243972330,9980,9980,9980,9980,0
|
|
20230724,182300,243972330,9980,9980,9980,9980,0
|
|
20230724,182200,243972330,9980,9980,9980,9980,0
|
|
20230724,182100,243972330,9980,9980,9980,9980,0
|
|
20230724,182000,243972330,9980,9980,9980,9980,0
|
|
20230724,181900,243972330,9980,9980,9980,9980,0
|
|
20230724,181800,243972330,9980,9980,9980,9980,0
|
|
20230724,181700,243972330,9980,9980,9980,9980,0
|
|
20230724,181600,243972330,9980,9980,9980,9980,0
|
|
20230724,181500,243972330,9980,9980,9980,9980,0
|
|
20230724,181400,243972330,9980,9980,9980,9980,0
|
|
20230724,181300,243972330,9980,9980,9980,9980,0
|
|
20230724,181200,243972330,9980,9980,9980,9980,0
|
|
20230724,181100,243972330,9980,9980,9980,9980,0
|
|
20230724,181000,243972330,9980,9980,9980,9980,0
|
|
20230724,180900,243972330,9980,9980,9980,9980,0
|
|
20230724,180800,243972330,9980,9980,9980,9980,0
|
|
20230724,180700,243972330,9980,9980,9980,9980,0
|
|
20230724,180600,243972330,9980,9980,9980,9980,565
|
|
20230724,180500,243972330,9980,9980,9980,9980,0
|
|
20230724,180400,243972330,9980,9980,9980,9980,0
|
|
20230724,180300,243972330,9980,9980,9980,9980,0
|
|
20230724,180200,243972330,9980,9980,9980,9980,0
|
|
20230724,180100,243972330,9980,9980,9980,9980,0
|
|
20230724,180000,243972330,9980,9980,9980,9980,0
|
|
20230724,175900,243972330,9980,9980,9980,9980,0
|
|
20230724,175800,243972330,9980,9980,9980,9980,0
|
|
20230724,175700,243972330,9980,9980,9980,9980,0
|
|
20230724,175600,243972330,9980,9980,9980,9980,0
|
|
20230724,175500,243972330,9980,9980,9980,9980,0
|
|
20230724,175400,243972330,9980,9980,9980,9980,0
|
|
20230724,175300,243972330,9980,9980,9980,9980,0
|
|
20230724,175200,243972330,9980,9980,9980,9980,0
|
|
20230724,175100,243972330,9980,9980,9980,9980,0
|
|
20230724,175000,243972330,9980,9980,9980,9980,0
|
|
20230724,174900,243972330,9980,9980,9980,9980,0
|
|
20230724,174800,243972330,9980,9980,9980,9980,0
|
|
20230724,174700,243972330,9980,9980,9980,9980,0
|
|
20230724,174600,243972330,9980,9980,9980,9980,0
|
|
20230724,174500,243972330,9980,9980,9980,9980,0
|
|
20230724,174400,243972330,9980,9980,9980,9980,0
|
|
20230724,174300,243972330,9980,9980,9980,9980,0
|
|
20230724,174200,243972330,9980,9980,9980,9980,0
|
|
20230724,174100,243972330,9980,9980,9980,9980,0
|
|
20230724,174000,243972330,9980,9980,9980,9980,0
|
|
20230724,173900,243972330,9980,9980,9980,9980,0
|
|
20230724,173800,243972330,9980,9980,9980,9980,0
|
|
20230724,173700,243972330,9980,9980,9980,9980,0
|
|
20230724,173600,243972330,9980,9980,9980,9980,565
|
|
20230724,173500,243972330,9980,9980,9980,9980,0
|
|
20230724,173400,243972330,9980,9980,9980,9980,0
|
|
20230724,173300,243972330,9980,9980,9980,9980,0
|
|
20230724,173200,243972330,9980,9980,9980,9980,0
|
|
20230724,173100,243972330,9980,9980,9980,9980,0
|
|
20230724,173000,243972330,9980,9980,9980,9980,0
|
|
20230724,172900,243972330,9980,9980,9980,9980,0
|
|
20230724,172800,243972330,9980,9980,9980,9980,0
|
|
20230724,172700,243972330,9980,9980,9980,9980,0
|
|
20230724,172600,243972330,9980,9980,9980,9980,0
|
|
20230724,172500,243972330,9980,9980,9980,9980,0
|
|
20230724,172400,243972330,9980,9980,9980,9980,0
|
|
20230724,172300,243972330,9980,9980,9980,9980,0
|
|
20230724,172200,243972330,9980,9980,9980,9980,0
|
|
20230724,172100,243972330,9980,9980,9980,9980,0
|
|
20230724,172000,243972330,9980,9980,9980,9980,0
|
|
20230724,171900,243972330,9980,9980,9980,9980,0
|
|
20230724,171800,243972330,9980,9980,9980,9980,0
|
|
20230724,171700,243972330,9980,9980,9980,9980,0
|
|
20230724,171600,243972330,9980,9980,9980,9980,0
|
|
20230724,171500,243972330,9980,9980,9980,9980,0
|
|
20230724,171400,243972330,9980,9980,9980,9980,0
|
|
20230724,171300,243972330,9980,9980,9980,9980,0
|
|
20230724,171200,243972330,9980,9980,9980,9980,0
|
|
20230724,171100,243972330,9980,9980,9980,9980,0
|
|
20230724,171000,243972330,9980,9980,9980,9980,0
|
|
20230724,170900,243972330,9980,9980,9980,9980,0
|
|
20230724,170800,243972330,9980,9980,9980,9980,0
|
|
20230724,170700,243972330,9980,9980,9980,9980,0
|
|
20230724,170600,243972330,9980,9980,9980,9980,565
|
|
20230724,170500,243972330,9980,9980,9980,9980,0
|
|
20230724,170400,243972330,9980,9980,9980,9980,0
|
|
20230724,170300,243972330,9980,9980,9980,9980,0
|
|
20230724,170200,243972330,9980,9980,9980,9980,0
|
|
20230724,170100,243972330,9980,9980,9980,9980,0
|
|
20230724,170000,243972330,9980,9980,9980,9980,0
|
|
20230724,165900,243972330,9980,9980,9980,9980,0
|
|
20230724,165800,243972330,9980,9980,9980,9980,0
|
|
20230724,165700,243972330,9980,9980,9980,9980,0
|
|
20230724,165600,243972330,9980,9980,9980,9980,0
|
|
20230724,165500,243972330,9980,9980,9980,9980,0
|
|
20230724,165400,243972330,9980,9980,9980,9980,0
|
|
20230724,165300,243972330,9980,9980,9980,9980,0
|
|
20230724,165200,243972330,9980,9980,9980,9980,0
|
|
20230724,165100,243972330,9980,9980,9980,9980,0
|
|
20230724,165000,243972330,9980,9980,9980,9980,0
|
|
20230724,164900,243972330,9980,9980,9980,9980,0
|
|
20230724,164800,243972330,9980,9980,9980,9980,0
|
|
20230724,164700,243972330,9980,9980,9980,9980,0
|
|
20230724,164600,243972330,9980,9980,9980,9980,0
|
|
20230724,164500,243972330,9980,9980,9980,9980,0
|
|
20230724,164400,243972330,9980,9980,9980,9980,0
|
|
20230724,164300,243972330,9980,9980,9980,9980,0
|
|
20230724,164200,243972330,9980,9980,9980,9980,0
|
|
20230724,164100,243972330,9980,9980,9980,9980,0
|
|
20230724,164000,243972330,9980,9980,9980,9980,0
|
|
20230724,163900,243972330,9980,9980,9980,9980,0
|
|
20230724,163800,243972330,9980,9980,9980,9980,0
|
|
20230724,163700,243972330,9980,9980,9980,9980,0
|
|
20230724,163600,243972330,9980,9980,9980,9980,565
|
|
20230724,163500,243972330,9980,9980,9980,9980,0
|
|
20230724,163400,243972330,9980,9980,9980,9980,0
|
|
20230724,163300,243972330,9980,9980,9980,9980,0
|
|
20230724,163200,243972330,9980,9980,9980,9980,0
|
|
20230724,163100,243972330,9980,9980,9980,9980,0
|
|
20230724,163000,243972330,9980,9980,9980,9980,0
|
|
20230724,162900,243972330,9980,9980,9980,9980,0
|
|
20230724,162800,243972330,9980,9980,9980,9980,0
|
|
20230724,162700,243972330,9980,9980,9980,9980,0
|
|
20230724,162600,243972330,9980,9980,9980,9980,0
|
|
20230724,162500,243972330,9980,9980,9980,9980,0
|
|
20230724,162400,243972330,9980,9980,9980,9980,0
|
|
20230724,162300,243972330,9980,9980,9980,9980,0
|
|
20230724,162200,243972330,9980,9980,9980,9980,0
|
|
20230724,162100,243972330,9980,9980,9980,9980,0
|
|
20230724,162000,243972330,9980,9980,9980,9980,0
|
|
20230724,161900,243972330,9980,9980,9980,9980,0
|
|
20230724,161800,243972330,9980,9980,9980,9980,0
|
|
20230724,161700,243972330,9980,9980,9980,9980,0
|
|
20230724,161600,243972330,9980,9980,9980,9980,0
|
|
20230724,161500,243972330,9980,9980,9980,9980,0
|
|
20230724,161400,243972330,9980,9980,9980,9980,0
|
|
20230724,161300,243972330,9980,9980,9980,9980,0
|
|
20230724,161200,243972330,9980,9980,9980,9980,0
|
|
20230724,161100,243972330,9980,9980,9980,9980,0
|
|
20230724,161000,243972330,9980,9980,9980,9980,0
|
|
20230724,160900,243972330,9980,9980,9980,9980,0
|
|
20230724,160800,243972330,9980,9980,9980,9980,0
|
|
20230724,160700,243972330,9980,9980,9980,9980,0
|
|
20230724,160600,243972330,9980,9980,9980,9980,565
|
|
20230724,160500,243972330,9980,9980,9980,9980,0
|
|
20230724,160400,243972330,9980,9980,9980,9980,0
|
|
20230724,160300,243972330,9980,9980,9980,9980,0
|
|
20230724,160200,243972330,9980,9980,9980,9980,0
|
|
20230724,160100,243972330,9980,9980,9980,9980,0
|
|
20230724,160000,243972330,9980,9980,9980,9980,0
|
|
20230724,155900,243972330,9980,9980,9980,9980,0
|
|
20230724,155800,243972330,9980,9980,9980,9980,0
|
|
20230724,155700,243972330,9980,9980,9980,9980,0
|
|
20230724,155600,243972330,9980,9980,9980,9980,0
|
|
20230724,155500,243972330,9980,9980,9980,9980,0
|
|
20230724,155400,243972330,9980,9980,9980,9980,0
|
|
20230724,155300,243972330,9980,9980,9980,9980,0
|
|
20230724,155200,243972330,9980,9980,9980,9980,0
|
|
20230724,155100,243972330,9980,9980,9980,9980,0
|
|
20230724,155000,243972330,9980,9980,9980,9980,0
|
|
20230724,154900,243972330,9980,9980,9980,9980,0
|
|
20230724,154800,243972330,9980,9980,9980,9980,0
|
|
20230724,154700,243972330,9980,9980,9980,9980,0
|
|
20230724,154600,243972330,9980,9980,9980,9980,0
|
|
20230724,154500,243972330,9980,9980,9980,9980,0
|
|
20230724,154400,243972330,9980,9980,9980,9980,0
|
|
20230724,154300,243972330,9980,9980,9980,9980,0
|
|
20230724,154200,243972330,9980,9980,9980,9980,0
|
|
20230724,154100,243972330,9980,9980,9980,9980,0
|
|
20230724,154000,243972330,9980,9980,9980,9980,0
|
|
20230724,153900,243972330,9980,9980,9980,9980,0
|
|
20230724,153800,243972330,9980,9980,9980,9980,0
|
|
20230724,153700,243972330,9980,9980,9980,9980,0
|
|
20230724,153600,243972330,9980,9980,9980,9980,565
|
|
20230724,153500,243972330,9980,9980,9980,9980,0
|
|
20230724,153400,243972330,9980,9980,9980,9980,0
|
|
20230724,153300,243972330,9980,9980,9980,9980,0
|
|
20230724,153200,243972330,9980,9980,9980,9980,0
|
|
20230724,153100,243972330,9980,9980,9980,9980,0
|
|
20230724,153000,243972330,9980,9980,9980,9980,565
|
|
20230724,152900,238333630,9930,9930,9930,9930,0
|
|
20230724,152800,238333630,9930,9930,9930,9930,0
|
|
20230724,152700,238333630,9930,9930,9930,9930,0
|
|
20230724,152600,238333630,9930,9930,9930,9930,0
|
|
20230724,152500,238333630,9930,9930,9930,9930,0
|
|
20230724,152400,238333630,9930,9930,9930,9930,0
|
|
20230724,152300,238333630,9930,9930,9930,9930,0
|
|
20230724,152200,238333630,9930,9930,9930,9930,0
|
|
20230724,152100,238333630,9930,9930,9930,9930,0
|
|
20230724,152000,238333630,9930,9930,9930,9930,0
|
|
20230724,151900,238333630,9930,9930,9930,9930,13
|
|
20230724,151800,238204540,9930,9930,9930,9930,17
|
|
20230724,151700,238035730,9970,9970,9970,9970,1
|
|
20230724,151600,238025760,9930,9930,9930,9930,18
|
|
20230724,151500,237847020,9930,9930,9930,9930,7
|
|
20230724,151400,237777510,9930,9940,9940,9930,285
|
|
20230724,151300,234947350,9940,9950,9950,9940,300
|
|
20230724,151200,231965290,9950,9950,9950,9950,19
|
|
20230724,151100,231776240,9950,9950,9950,9950,0
|
|
20230724,151000,231776240,9950,9950,9950,9950,78
|
|
20230724,150900,231000140,9950,9950,9950,9950,0
|
|
20230724,150800,231000140,9950,9950,9950,9950,0
|
|
20230724,150700,231000140,9950,9950,9950,9950,208
|
|
20230724,150600,228930540,9930,9930,9930,9930,20
|
|
20230724,150500,228731940,9950,9950,9950,9950,0
|
|
20230724,150400,228731940,9950,9930,9950,9920,19
|
|
20230724,150300,228543260,9920,9920,9920,9920,3
|
|
20230724,150200,228513500,9920,9920,9920,9920,0
|
|
20230724,150100,228513500,9920,9920,9920,9920,1
|
|
20230724,150000,228503580,9950,9940,9950,9940,18
|
|
20230724,145900,228324650,9950,9950,9950,9950,1
|
|
20230724,145800,228314700,9920,9920,9920,9920,20
|
|
20230724,145700,228116300,9930,9930,9930,9930,0
|
|
20230724,145600,228116300,9930,9930,9930,9930,0
|
|
20230724,145500,228116300,9930,9920,9930,9920,18
|
|
20230724,145400,227937620,9920,9920,9920,9920,611
|
|
20230724,145300,221876500,9950,9950,9950,9950,0
|
|
20230724,145200,221876500,9950,9920,9950,9920,28
|
|
20230724,145100,221598320,9950,9950,9950,9950,0
|
|
20230724,145000,221598320,9950,9950,9950,9950,0
|
|
20230724,144900,221598320,9950,9920,9950,9920,19
|
|
20230724,144800,221409810,9950,9950,9950,9950,0
|
|
20230724,144700,221409810,9950,9950,9950,9950,0
|
|
20230724,144600,221409810,9950,9920,9950,9920,19
|
|
20230724,144500,221221300,9950,9950,9950,9950,0
|
|
20230724,144400,221221300,9950,9950,9950,9950,0
|
|
20230724,144300,221221300,9950,9950,9950,9950,1
|
|
20230724,144200,221211350,9920,9900,9920,9900,66
|
|
20230724,144100,220556990,9870,9870,9870,9870,1
|
|
20230724,144000,220547120,9880,9890,9890,9880,18
|
|
20230724,143900,220369270,9880,9880,9880,9880,0
|
|
20230724,143800,220369270,9880,9880,9880,9880,0
|
|
20230724,143700,220369270,9880,9880,9880,9880,19
|
|
20230724,143600,220181550,9870,9870,9870,9870,0
|
|
20230724,143500,220181550,9870,9870,9870,9870,0
|
|
20230724,143400,220181550,9870,9870,9880,9870,419
|
|
20230724,143300,216045880,9880,9880,9880,9880,0
|
|
20230724,143200,216045880,9880,9880,9880,9880,0
|
|
20230724,143100,216045880,9880,9890,9890,9870,19
|
|
20230724,143000,215858150,9880,9880,9880,9880,0
|
|
20230724,142900,215858150,9880,9880,9880,9880,0
|
|
20230724,142800,215858150,9880,9870,9880,9870,18
|
|
20230724,142700,215680360,9900,9900,9900,9900,1
|
|
20230724,142600,215670460,9880,9880,9880,9880,0
|
|
20230724,142500,215670460,9880,9870,9880,9870,10
|
|
20230724,142400,215571720,9880,9880,9880,9880,8
|
|
20230724,142300,215492680,9870,9870,9870,9870,0
|
|
20230724,142200,215492680,9870,9880,9880,9870,19
|
|
20230724,142100,215304970,9860,9860,9860,9860,8
|
|
20230724,142000,215226090,9860,9860,9860,9860,200
|
|
20230724,141900,213254090,9870,9870,9870,9870,201
|
|
20230724,141800,211270220,9870,9870,9870,9870,18
|
|
20230724,141700,211092560,9870,9870,9870,9870,0
|
|
20230724,141600,211092560,9870,9870,9870,9870,39
|
|
20230724,141500,210707630,9870,9870,9870,9870,0
|
|
20230724,141400,210707630,9870,9870,9870,9870,0
|
|
20230724,141300,210707630,9870,9880,9880,9870,18
|
|
20230724,141200,210529800,9860,9860,9860,9860,0
|
|
20230724,141100,210529800,9860,9860,9860,9860,154
|
|
20230724,141000,209011360,9870,9870,9870,9870,19
|
|
20230724,140900,208823830,9860,9860,9860,9860,20
|
|
20230724,140800,208626630,9870,9870,9870,9870,0
|
|
20230724,140700,208626630,9870,9870,9870,9870,18
|
|
20230724,140600,208448970,9860,9860,9860,9860,300
|
|
20230724,140500,205490970,9920,9920,9920,9920,1
|
|
20230724,140400,205481050,9880,9880,9880,9880,0
|
|
20230724,140300,205481050,9880,9880,9880,9880,0
|
|
20230724,140200,205481050,9880,9870,9880,9870,36
|
|
20230724,140100,205125550,9870,9880,9880,9870,420
|
|
20230724,140000,200978600,9890,9890,9890,9890,0
|
|
20230724,135900,200978600,9890,9890,9890,9890,0
|
|
20230724,135800,200978600,9890,9890,9890,9890,19
|
|
20230724,135700,200790690,9940,9940,9940,9940,0
|
|
20230724,135600,200790690,9940,9940,9940,9940,0
|
|
20230724,135500,200790690,9940,9940,9940,9940,0
|
|
20230724,135400,200790690,9940,9940,9940,9940,1
|
|
20230724,135300,200780750,9880,9880,9880,9880,68
|
|
20230724,135200,200108910,9880,9880,9880,9880,0
|
|
20230724,135100,200108910,9880,9880,9880,9880,6
|
|
20230724,135000,200049630,9880,9890,9890,9880,580
|
|
20230724,134900,194315930,9890,9890,9890,9890,19
|
|
20230724,134800,194128020,9940,9940,9940,9940,0
|
|
20230724,134700,194128020,9940,9940,9940,9940,0
|
|
20230724,134600,194128020,9940,9890,9940,9890,17
|
|
20230724,134500,193959740,9920,9920,9920,9920,0
|
|
20230724,134400,193959740,9920,9920,9920,9920,4
|
|
20230724,134300,193920060,9900,9900,9900,9900,4
|
|
20230724,134200,193880460,9890,9890,9890,9890,19
|
|
20230724,134100,193692550,9950,9950,9950,9950,0
|
|
20230724,134000,193692550,9950,9950,9950,9950,0
|
|
20230724,133900,193692550,9950,9890,9950,9890,22
|
|
20230724,133800,193474880,9930,9930,9930,9930,4
|
|
20230724,133700,193435160,9900,9900,9900,9900,0
|
|
20230724,133600,193435160,9900,9900,9900,9890,128
|
|
20230724,133500,192168000,9900,9900,9900,9900,0
|
|
20230724,133400,192168000,9900,9900,9900,9900,0
|
|
20230724,133300,192168000,9900,9900,9900,9900,0
|
|
20230724,133200,192168000,9900,9900,9900,9900,0
|
|
20230724,133100,192168000,9900,9900,9900,9890,35
|
|
20230724,133000,191821540,9900,9900,9900,9900,50
|
|
20230724,132900,191326540,9900,9900,9900,9900,0
|
|
20230724,132800,191326540,9900,9900,9900,9900,0
|
|
20230724,132700,191326540,9900,9900,9900,9900,19
|
|
20230724,132600,191138440,9900,9900,9900,9900,0
|
|
20230724,132500,191138440,9900,9900,9900,9900,17
|
|
20230724,132400,190970140,9900,9910,9910,9900,300
|
|
20230724,132300,187999420,9940,9940,9940,9940,1
|
|
20230724,132200,187989480,9910,9910,9910,9910,0
|
|
20230724,132100,187989480,9910,9910,9910,9910,18
|
|
20230724,132000,187811100,9910,9910,9910,9910,0
|
|
20230724,131900,187811100,9910,9910,9910,9910,0
|
|
20230724,131800,187811100,9910,9910,9910,9910,10
|
|
20230724,131700,187712000,9910,9910,9910,9910,9
|
|
20230724,131600,187622810,9910,9900,9910,9900,19
|
|
20230724,131500,187434580,9900,9900,9900,9900,20
|
|
20230724,131400,187236580,9900,9900,9900,9900,0
|
|
20230724,131300,187236580,9900,9900,9900,9900,18
|
|
20230724,131200,187058380,9900,9900,9900,9900,1
|
|
20230724,131100,187048480,9910,9910,9910,9910,0
|
|
20230724,131000,187048480,9910,9910,9910,9910,18
|
|
20230724,130900,186870100,9910,9910,9910,9910,0
|
|
20230724,130800,186870100,9910,9910,9910,9910,0
|
|
20230724,130700,186870100,9910,9910,9910,9910,0
|
|
20230724,130600,186870100,9910,9910,9910,9900,167
|
|
20230724,130500,185215260,9910,9910,9910,9910,0
|
|
20230724,130400,185215260,9910,9910,9910,9910,0
|
|
20230724,130300,185215260,9910,9910,9910,9910,19
|
|
20230724,130200,185026970,9910,9910,9910,9910,0
|
|
20230724,130100,185026970,9910,9910,9910,9910,0
|
|
20230724,130000,185026970,9910,9910,9910,9910,17
|
|
20230724,125900,184858500,9910,9910,9910,9910,0
|
|
20230724,125800,184858500,9910,9910,9910,9910,0
|
|
20230724,125700,184858500,9910,9910,9910,9910,20
|
|
20230724,125600,184660300,9910,9910,9910,9910,0
|
|
20230724,125500,184660300,9910,9920,9920,9910,300
|
|
20230724,125400,181686440,9920,9920,9920,9920,58
|
|
20230724,125300,181111080,9920,9920,9920,9920,18
|
|
20230724,125200,180932520,9920,9920,9920,9920,10
|
|
20230724,125100,180833320,9920,9920,9920,9920,0
|
|
20230724,125000,180833320,9920,9920,9920,9920,19
|
|
20230724,124900,180644840,9920,9920,9920,9920,0
|
|
20230724,124800,180644840,9920,9920,9920,9920,0
|
|
20230724,124700,180644840,9920,9920,9920,9920,0
|
|
20230724,124600,180644840,9920,9920,9920,9920,37
|
|
20230724,124500,180277800,9990,9990,9990,9990,0
|
|
20230724,124400,180277800,9990,9990,9990,9990,0
|
|
20230724,124300,180277800,9990,9990,9990,9990,0
|
|
20230724,124200,180277800,9990,9990,9990,9990,0
|
|
20230724,124100,180277800,9990,9990,9990,9990,1
|
|
20230724,124000,180267810,9920,9930,9930,9920,38
|
|
20230724,123900,179890490,9920,9920,9920,9920,0
|
|
20230724,123800,179890490,9920,9920,9920,9920,0
|
|
20230724,123700,179890490,9920,9920,9920,9920,190
|
|
20230724,123600,178005690,9930,9930,9930,9930,0
|
|
20230724,123500,178005690,9930,9920,9930,9920,69
|
|
20230724,123400,177320610,9920,9930,9930,9920,29
|
|
20230724,123300,177032820,9930,9930,9930,9930,0
|
|
20230724,123200,177032820,9930,9930,9930,9930,0
|
|
20230724,123100,177032820,9930,9930,9930,9930,0
|
|
20230724,123000,177032820,9930,9930,9930,9930,5
|
|
20230724,122900,176983170,9930,9930,9930,9930,353
|
|
20230724,122800,173477880,9930,9930,9930,9930,0
|
|
20230724,122700,173477880,9930,9930,9930,9930,0
|
|
20230724,122600,173477880,9930,9930,9930,9930,20
|
|
20230724,122500,173279280,9930,9930,9930,9930,0
|
|
20230724,122400,173279280,9930,9930,9930,9930,0
|
|
20230724,122300,173279280,9930,9930,9930,9930,94
|
|
20230724,122200,172345860,9930,9930,9930,9930,0
|
|
20230724,122100,172345860,9930,9930,9930,9930,0
|
|
20230724,122000,172345860,9930,9930,9930,9930,12
|
|
20230724,121900,172226700,9940,9940,9940,9940,6
|
|
20230724,121800,172167060,9950,9950,9950,9950,0
|
|
20230724,121700,172167060,9950,9960,9960,9950,180
|
|
20230724,121600,170374410,9960,9960,9960,9960,5
|
|
20230724,121500,170324610,9980,9980,9980,9980,0
|
|
20230724,121400,170324610,9980,9980,9980,9980,19
|
|
20230724,121300,170134990,9980,9980,9980,9980,200
|
|
20230724,121200,168138990,10010,10010,10010,10010,0
|
|
20230724,121100,168138990,10010,10010,10010,10010,0
|
|
20230724,121000,168138990,10010,10010,10010,10010,339
|
|
20230724,120900,164745600,10010,10010,10010,10010,174
|
|
20230724,120800,163003860,10010,10010,10010,10010,0
|
|
20230724,120700,163003860,10010,10010,10010,10010,10
|
|
20230724,120600,162903760,10010,9980,10010,9980,315
|
|
20230724,120500,159754210,9970,9970,9970,9970,532
|
|
20230724,120400,154450170,9960,9960,9960,9960,30
|
|
20230724,120300,154151370,9950,9950,9950,9950,25
|
|
20230724,120200,153902620,9950,9950,9950,9950,107
|
|
20230724,120100,152837970,9930,9930,9930,9930,18
|
|
20230724,120000,152659230,9950,9950,9950,9950,0
|
|
20230724,115900,152659230,9950,9920,9950,9920,171
|
|
20230724,115800,150958620,9920,9910,9920,9910,9
|
|
20230724,115700,150869420,9920,9920,9920,9920,71
|
|
20230724,115600,150165100,9910,9910,9910,9910,0
|
|
20230724,115500,150165100,9910,9910,9910,9910,299
|
|
20230724,115400,147202010,9910,9910,9910,9910,43
|
|
20230724,115300,146775880,9910,9910,9910,9910,0
|
|
20230724,115200,146775880,9910,9910,9920,9910,492
|
|
20230724,115100,141898340,9920,9930,9930,9920,751
|
|
20230724,115000,134445350,9940,9940,9940,9940,0
|
|
20230724,114900,134445350,9940,9940,9940,9940,318
|
|
20230724,114800,131284430,9950,9950,9950,9950,0
|
|
20230724,114700,131284430,9950,9950,9950,9950,0
|
|
20230724,114600,131284430,9950,9920,9950,9920,199
|
|
20230724,114500,129306260,9910,9920,9920,9910,108
|
|
20230724,114400,128235070,9920,9920,9920,9920,105
|
|
20230724,114300,127193470,9920,9920,9920,9920,18
|
|
20230724,114200,127014910,9920,9930,9930,9920,220
|
|
20230724,114100,124832310,9930,9930,9930,9930,275
|
|
20230724,114000,122101560,9930,9910,9930,9910,45
|
|
20230724,113900,121655110,9920,9870,9920,9870,168
|
|
20230724,113800,119990950,9870,9870,9870,9870,0
|
|
20230724,113700,119990950,9870,9870,9870,9870,0
|
|
20230724,113600,119990950,9870,9870,9870,9870,0
|
|
20230724,113500,119990950,9870,9870,9870,9870,0
|
|
20230724,113400,119990950,9870,9870,9870,9870,19
|
|
20230724,113300,119803420,9870,9870,9870,9870,0
|
|
20230724,113200,119803420,9870,9880,9880,9870,19
|
|
20230724,113100,119615710,9890,9890,9890,9890,0
|
|
20230724,113000,119615710,9890,9890,9890,9890,0
|
|
20230724,112900,119615710,9890,9890,9890,9890,20
|
|
20230724,112800,119417910,9870,9870,9870,9870,540
|
|
20230724,112700,114088110,9880,9880,9880,9880,0
|
|
20230724,112600,114088110,9880,9880,9880,9880,0
|
|
20230724,112500,114088110,9880,9880,9880,9880,1
|
|
20230724,112400,114078230,9870,9870,9870,9870,18
|
|
20230724,112300,113900570,9870,9870,9870,9870,20
|
|
20230724,112200,113703170,9870,9870,9870,9870,17
|
|
20230724,112100,113535380,9880,9880,9880,9880,156
|
|
20230724,112000,111994100,9890,9890,9890,9890,1
|
|
20230724,111900,111984210,9880,9880,9880,9880,0
|
|
20230724,111800,111984210,9880,9890,9890,9880,21
|
|
20230724,111700,111776710,9890,9890,9890,9890,0
|
|
20230724,111600,111776710,9890,9890,9890,9890,1
|
|
20230724,111500,111766820,9880,9880,9880,9880,19
|
|
20230724,111400,111579100,9890,9860,9890,9860,501
|
|
20230724,111300,106639210,9860,9880,9880,9860,19
|
|
20230724,111200,106451850,9860,9860,9860,9860,0
|
|
20230724,111100,106451850,9860,9860,9860,9860,0
|
|
20230724,111000,106451850,9860,9860,9860,9860,0
|
|
20230724,110900,106451850,9860,9860,9860,9860,19
|
|
20230724,110800,106264510,9860,9860,9860,9860,0
|
|
20230724,110700,106264510,9860,9860,9860,9860,20
|
|
20230724,110600,106067310,9870,9870,9870,9870,0
|
|
20230724,110500,106067310,9870,9870,9870,9870,0
|
|
20230724,110400,106067310,9870,9870,9870,9870,17
|
|
20230724,110300,105899520,9850,9850,9850,9850,0
|
|
20230724,110200,105899520,9850,9850,9850,9850,0
|
|
20230724,110100,105899520,9850,9880,9880,9850,1000
|
|
20230724,110000,96029810,9880,9870,9890,9870,67
|
|
20230724,105900,95367600,9850,9880,9880,9850,555
|
|
20230724,105800,89900700,9850,9850,9850,9850,200
|
|
20230724,105700,87930700,9860,9860,9860,9860,0
|
|
20230724,105600,87930700,9860,9860,9860,9860,0
|
|
20230724,105500,87930700,9860,9850,9860,9850,19
|
|
20230724,105400,87743430,9850,9870,9870,9850,389
|
|
20230724,105300,83909990,9870,9870,9870,9870,0
|
|
20230724,105200,83909990,9870,9870,9870,9870,20
|
|
20230724,105100,83712590,9870,9870,9870,9870,0
|
|
20230724,105000,83712590,9870,9880,9880,9870,121
|
|
20230724,104900,82517890,9880,9880,9880,9880,22
|
|
20230724,104800,82300530,9880,9880,9880,9880,0
|
|
20230724,104700,82300530,9880,9880,9880,9880,0
|
|
20230724,104600,82300530,9880,9880,9880,9880,10
|
|
20230724,104500,82201730,9880,9880,9880,9880,8
|
|
20230724,104400,82122690,9920,9910,9920,9910,2
|
|
20230724,104300,82102860,9900,9900,9900,9900,146
|
|
20230724,104200,80657460,9880,9880,9880,9880,19
|
|
20230724,104100,80469740,9890,9890,9890,9890,2
|
|
20230724,104000,80449960,9900,9900,9900,9900,2
|
|
20230724,103900,80430160,9880,9880,9880,9880,330
|
|
20230724,103800,77169760,9900,9900,9900,9900,0
|
|
20230724,103700,77169760,9900,9900,9900,9900,1
|
|
20230724,103600,77159860,9880,9880,9880,9880,79
|
|
20230724,103500,76379340,9870,9870,9870,9870,0
|
|
20230724,103400,76379340,9870,9870,9870,9870,0
|
|
20230724,103300,76379340,9870,9860,9870,9860,33
|
|
20230724,103200,76053910,9870,9860,9870,9860,75
|
|
20230724,103100,75314400,9850,9850,9850,9850,150
|
|
20230724,103000,73836900,9850,9850,9850,9850,17
|
|
20230724,102900,73669450,9860,9840,9860,9840,2
|
|
20230724,102800,73649750,9830,9830,9830,9830,0
|
|
20230724,102700,73649750,9830,9820,9830,9820,21
|
|
20230724,102600,73443520,9820,9820,9820,9820,0
|
|
20230724,102500,73443520,9820,9820,9820,9820,0
|
|
20230724,102400,73443520,9820,9820,9820,9820,17
|
|
20230724,102300,73276580,9830,9830,9830,9830,0
|
|
20230724,102200,73276580,9830,9830,9830,9830,0
|
|
20230724,102100,73276580,9830,9830,9830,9830,29
|
|
20230724,102000,72991510,9840,9840,9840,9840,0
|
|
20230724,101900,72991510,9840,9830,9840,9830,63
|
|
20230724,101800,72371600,9820,9830,9830,9820,21
|
|
20230724,101700,72165370,9840,9840,9840,9840,0
|
|
20230724,101600,72165370,9840,9840,9840,9840,0
|
|
20230724,101500,72165370,9840,9840,9840,9840,0
|
|
20230724,101400,72165370,9840,9840,9840,9840,238
|
|
20230724,101300,69823450,9850,9850,9850,9850,0
|
|
20230724,101200,69823450,9850,9850,9850,9850,5
|
|
20230724,101100,69774200,9850,9850,9850,9850,0
|
|
20230724,101000,69774200,9850,9840,9850,9840,9
|
|
20230724,100900,69685610,9840,9840,9840,9840,0
|
|
20230724,100800,69685610,9840,9840,9840,9840,0
|
|
20230724,100700,69685610,9840,9840,9840,9840,192
|
|
20230724,100600,67796330,9840,9840,9840,9840,0
|
|
20230724,100500,67796330,9840,9840,9840,9840,15
|
|
20230724,100400,67648730,9820,9820,9820,9820,0
|
|
20230724,100300,67648730,9820,9820,9820,9820,0
|
|
20230724,100200,67648730,9820,9820,9820,9820,0
|
|
20230724,100100,67648730,9820,9820,9820,9820,0
|
|
20230724,100000,67648730,9820,9820,9820,9820,211
|
|
20230724,095900,65576710,9820,9820,9820,9820,0
|
|
20230724,095800,65576710,9820,9820,9820,9820,6
|
|
20230724,095700,65517790,9820,9820,9820,9820,9
|
|
20230724,095600,65429410,9810,9810,9810,9810,0
|
|
20230724,095500,65429410,9810,9810,9810,9810,0
|
|
20230724,095400,65429410,9810,9810,9810,9810,0
|
|
20230724,095300,65429410,9810,9810,9810,9810,0
|
|
20230724,095200,65429410,9810,9810,9810,9810,0
|
|
20230724,095100,65429410,9810,9810,9810,9810,360
|
|
20230724,095000,61897810,9850,9850,9850,9850,0
|
|
20230724,094900,61897810,9850,9850,9850,9850,1
|
|
20230724,094800,61887960,9810,9810,9810,9810,0
|
|
20230724,094700,61887960,9810,9850,9850,9810,5
|
|
20230724,094600,61838750,9810,9810,9810,9810,0
|
|
20230724,094500,61838750,9810,9810,9810,9810,0
|
|
20230724,094400,61838750,9810,9810,9810,9810,1
|
|
20230724,094300,61828940,9810,9810,9810,9810,0
|
|
20230724,094200,61828940,9810,9810,9810,9810,0
|
|
20230724,094100,61828940,9810,9810,9810,9810,59
|
|
20230724,094000,61250150,9810,9820,9820,9810,600
|
|
20230724,093900,55362720,9860,9860,9860,9860,0
|
|
20230724,093800,55362720,9860,9860,9860,9860,20
|
|
20230724,093700,55165520,9860,9860,9860,9860,5
|
|
20230724,093600,55116220,9870,9870,9870,9870,0
|
|
20230724,093500,55116220,9870,9870,9870,9870,0
|
|
20230724,093400,55116220,9870,9870,9870,9870,0
|
|
20230724,093300,55116220,9870,9870,9870,9870,1
|
|
20230724,093200,55106350,9810,9810,9810,9810,0
|
|
20230724,093100,55106350,9810,9810,9810,9810,0
|
|
20230724,093000,55106350,9810,9810,9810,9810,0
|
|
20230724,092900,55106350,9810,9810,9810,9810,0
|
|
20230724,092800,55106350,9810,9810,9810,9810,0
|
|
20230724,092700,55106350,9810,9810,9810,9810,10
|
|
20230724,092600,55008250,9800,9800,9800,9800,0
|
|
20230724,092500,55008250,9800,9800,9800,9800,0
|
|
20230724,092400,55008250,9800,9800,9800,9800,0
|
|
20230724,092300,55008250,9800,9830,9830,9800,3041
|
|
20230724,092200,25158010,9860,9860,9860,9860,0
|
|
20230724,092100,25158010,9860,9860,9860,9860,20
|
|
20230724,092000,24960810,9860,9860,9860,9860,0
|
|
20230724,091900,24960810,9860,9860,9860,9860,0
|
|
20230724,091800,24960810,9860,9860,9860,9860,424
|
|
20230724,091700,20780170,9870,9870,9870,9870,0
|
|
20230724,091600,20780170,9870,9870,9870,9870,51
|
|
20230724,091500,20276800,9870,9870,9870,9870,0
|
|
20230724,091400,20276800,9870,9870,9870,9870,0
|
|
20230724,091300,20276800,9870,9850,9870,9850,4
|
|
20230724,091200,20237360,9850,9850,9850,9850,100
|
|
20230724,091100,19252360,9850,9820,9850,9820,41
|
|
20230724,091000,18849680,9830,9840,9840,9830,120
|
|
20230724,090900,17670060,9830,9830,9830,9830,340
|
|
20230724,090800,14327860,9830,9830,9830,9830,2
|
|
20230724,090700,14308200,9830,9830,9830,9830,0
|
|
20230724,090600,14308200,9830,9830,9830,9830,0
|
|
20230724,090500,14308200,9830,9830,9830,9830,20
|
|
20230724,090400,14111600,9820,9830,9830,9820,166
|
|
20230724,090300,12479940,9810,9830,9840,9810,500
|
|
20230724,090200,7563580,9840,9860,9860,9840,322
|
|
20230724,090100,4389860,9880,9900,9900,9880,408
|
|
20230724,090000,356800,9900,9920,9920,9900,36
|