587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184400,3282175860,9870,9870,9870,9870,4627
|
|
20230802,184300,3282175860,9870,9870,9870,9870,0
|
|
20230802,184200,3282175860,9870,9870,9870,9870,0
|
|
20230802,184100,3282175860,9870,9870,9870,9870,0
|
|
20230802,184000,3282175860,9870,9870,9870,9870,0
|
|
20230802,183900,3282175860,9870,9870,9870,9870,0
|
|
20230802,183800,3282175860,9870,9870,9870,9870,0
|
|
20230802,183700,3282175860,9870,9870,9870,9870,0
|
|
20230802,183600,3282175860,9870,9870,9870,9870,0
|
|
20230802,183500,3282175860,9870,9870,9870,9870,0
|
|
20230802,183400,3282175860,9870,9870,9870,9870,0
|
|
20230802,183300,3282175860,9870,9870,9870,9870,0
|
|
20230802,183200,3282175860,9870,9870,9870,9870,0
|
|
20230802,183100,3282175860,9870,9870,9870,9870,0
|
|
20230802,183000,3282175860,9870,9870,9870,9870,0
|
|
20230802,182900,3282175860,9870,9870,9870,9870,0
|
|
20230802,182800,3282175860,9870,9870,9870,9870,0
|
|
20230802,182700,3282175860,9870,9870,9870,9870,0
|
|
20230802,182600,3282175860,9870,9870,9870,9870,0
|
|
20230802,182500,3282175860,9870,9870,9870,9870,0
|
|
20230802,182400,3282175860,9870,9870,9870,9870,0
|
|
20230802,182300,3282175860,9870,9870,9870,9870,0
|
|
20230802,182200,3282175860,9870,9870,9870,9870,0
|
|
20230802,182100,3282175860,9870,9870,9870,9870,0
|
|
20230802,182000,3282175860,9870,9870,9870,9870,0
|
|
20230802,181900,3282175860,9870,9870,9870,9870,0
|
|
20230802,181800,3282175860,9870,9870,9870,9870,0
|
|
20230802,181700,3282175860,9870,9870,9870,9870,0
|
|
20230802,181600,3282175860,9870,9870,9870,9870,0
|
|
20230802,181500,3282175860,9870,9870,9870,9870,0
|
|
20230802,181400,3282175860,9870,9870,9870,9870,4627
|
|
20230802,181300,3282175860,9870,9870,9870,9870,0
|
|
20230802,181200,3282175860,9870,9870,9870,9870,0
|
|
20230802,181100,3282175860,9870,9870,9870,9870,0
|
|
20230802,181000,3282175860,9870,9870,9870,9870,0
|
|
20230802,180900,3282175860,9870,9870,9870,9870,0
|
|
20230802,180800,3282175860,9870,9870,9870,9870,0
|
|
20230802,180700,3282175860,9870,9870,9870,9870,0
|
|
20230802,180600,3282175860,9870,9870,9870,9870,0
|
|
20230802,180500,3282175860,9870,9870,9870,9870,0
|
|
20230802,180400,3282175860,9870,9870,9870,9870,0
|
|
20230802,180300,3282175860,9870,9870,9870,9870,0
|
|
20230802,180200,3282175860,9870,9870,9870,9870,0
|
|
20230802,180100,3282175860,9870,9870,9870,9870,0
|
|
20230802,180000,3282175860,9870,9870,9870,9870,0
|
|
20230802,175900,3282175860,9870,9870,9870,9870,0
|
|
20230802,175800,3282175860,9870,9870,9870,9870,0
|
|
20230802,175700,3282175860,9870,9870,9870,9870,0
|
|
20230802,175600,3282175860,9870,9870,9870,9870,0
|
|
20230802,175500,3282175860,9870,9870,9870,9870,0
|
|
20230802,175400,3282175860,9870,9870,9870,9870,0
|
|
20230802,175300,3282175860,9870,9870,9870,9870,0
|
|
20230802,175200,3282175860,9870,9870,9870,9870,0
|
|
20230802,175100,3282175860,9870,9870,9870,9870,0
|
|
20230802,175000,3282175860,9870,9870,9870,9870,0
|
|
20230802,174900,3282175860,9870,9870,9870,9870,0
|
|
20230802,174800,3282175860,9870,9870,9870,9870,0
|
|
20230802,174700,3282175860,9870,9870,9870,9870,0
|
|
20230802,174600,3282175860,9870,9870,9870,9870,0
|
|
20230802,174500,3282175860,9870,9870,9870,9870,0
|
|
20230802,174400,3282175860,9870,9870,9870,9870,4627
|
|
20230802,174300,3282175860,9870,9870,9870,9870,0
|
|
20230802,174200,3282175860,9870,9870,9870,9870,0
|
|
20230802,174100,3282175860,9870,9870,9870,9870,0
|
|
20230802,174000,3282175860,9870,9870,9870,9870,0
|
|
20230802,173900,3282175860,9870,9870,9870,9870,0
|
|
20230802,173800,3282175860,9870,9870,9870,9870,0
|
|
20230802,173700,3282175860,9870,9870,9870,9870,0
|
|
20230802,173600,3282175860,9870,9870,9870,9870,0
|
|
20230802,173500,3282175860,9870,9870,9870,9870,0
|
|
20230802,173400,3282175860,9870,9870,9870,9870,0
|
|
20230802,173300,3282175860,9870,9870,9870,9870,0
|
|
20230802,173200,3282175860,9870,9870,9870,9870,0
|
|
20230802,173100,3282175860,9870,9870,9870,9870,0
|
|
20230802,173000,3282175860,9870,9870,9870,9870,0
|
|
20230802,172900,3282175860,9870,9870,9870,9870,0
|
|
20230802,172800,3282175860,9870,9870,9870,9870,0
|
|
20230802,172700,3282175860,9870,9870,9870,9870,0
|
|
20230802,172600,3282175860,9870,9870,9870,9870,0
|
|
20230802,172500,3282175860,9870,9870,9870,9870,0
|
|
20230802,172400,3282175860,9870,9870,9870,9870,0
|
|
20230802,172300,3282175860,9870,9870,9870,9870,0
|
|
20230802,172200,3282175860,9870,9870,9870,9870,0
|
|
20230802,172100,3282175860,9870,9870,9870,9870,0
|
|
20230802,172000,3282175860,9870,9870,9870,9870,0
|
|
20230802,171900,3282175860,9870,9870,9870,9870,0
|
|
20230802,171800,3282175860,9870,9870,9870,9870,0
|
|
20230802,171700,3282175860,9870,9870,9870,9870,0
|
|
20230802,171600,3282175860,9870,9870,9870,9870,0
|
|
20230802,171500,3282175860,9870,9870,9870,9870,0
|
|
20230802,171400,3282175860,9870,9870,9870,9870,4627
|
|
20230802,171300,3282175860,9870,9870,9870,9870,0
|
|
20230802,171200,3282175860,9870,9870,9870,9870,0
|
|
20230802,171100,3282175860,9870,9870,9870,9870,0
|
|
20230802,171000,3282175860,9870,9870,9870,9870,0
|
|
20230802,170900,3282175860,9870,9870,9870,9870,0
|
|
20230802,170800,3282175860,9870,9870,9870,9870,0
|
|
20230802,170700,3282175860,9870,9870,9870,9870,0
|
|
20230802,170600,3282175860,9870,9870,9870,9870,0
|
|
20230802,170500,3282175860,9870,9870,9870,9870,0
|
|
20230802,170400,3282175860,9870,9870,9870,9870,0
|
|
20230802,170300,3282175860,9870,9870,9870,9870,0
|
|
20230802,170200,3282175860,9870,9870,9870,9870,0
|
|
20230802,170100,3282175860,9870,9870,9870,9870,0
|
|
20230802,170000,3282175860,9870,9870,9870,9870,0
|
|
20230802,165900,3282175860,9870,9870,9870,9870,0
|
|
20230802,165800,3282175860,9870,9870,9870,9870,0
|
|
20230802,165700,3282175860,9870,9870,9870,9870,0
|
|
20230802,165600,3282175860,9870,9870,9870,9870,0
|
|
20230802,165500,3282175860,9870,9870,9870,9870,0
|
|
20230802,165400,3282175860,9870,9870,9870,9870,0
|
|
20230802,165300,3282175860,9870,9870,9870,9870,0
|
|
20230802,165200,3282175860,9870,9870,9870,9870,0
|
|
20230802,165100,3282175860,9870,9870,9870,9870,0
|
|
20230802,165000,3282175860,9870,9870,9870,9870,0
|
|
20230802,164900,3282175860,9870,9870,9870,9870,0
|
|
20230802,164800,3282175860,9870,9870,9870,9870,0
|
|
20230802,164700,3282175860,9870,9870,9870,9870,0
|
|
20230802,164600,3282175860,9870,9870,9870,9870,0
|
|
20230802,164500,3282175860,9870,9870,9870,9870,0
|
|
20230802,164400,3282175860,9870,9870,9870,9870,4627
|
|
20230802,164300,3282175860,9870,9870,9870,9870,0
|
|
20230802,164200,3282175860,9870,9870,9870,9870,0
|
|
20230802,164100,3282175860,9870,9870,9870,9870,0
|
|
20230802,164000,3282175860,9870,9870,9870,9870,0
|
|
20230802,163900,3282175860,9870,9870,9870,9870,0
|
|
20230802,163800,3282175860,9870,9870,9870,9870,0
|
|
20230802,163700,3282175860,9870,9870,9870,9870,0
|
|
20230802,163600,3282175860,9870,9870,9870,9870,0
|
|
20230802,163500,3282175860,9870,9870,9870,9870,0
|
|
20230802,163400,3282175860,9870,9870,9870,9870,0
|
|
20230802,163300,3282175860,9870,9870,9870,9870,0
|
|
20230802,163200,3282175860,9870,9870,9870,9870,0
|
|
20230802,163100,3282175860,9870,9870,9870,9870,0
|
|
20230802,163000,3282175860,9870,9870,9870,9870,0
|
|
20230802,162900,3282175860,9870,9870,9870,9870,0
|
|
20230802,162800,3282175860,9870,9870,9870,9870,0
|
|
20230802,162700,3282175860,9870,9870,9870,9870,0
|
|
20230802,162600,3282175860,9870,9870,9870,9870,0
|
|
20230802,162500,3282175860,9870,9870,9870,9870,0
|
|
20230802,162400,3282175860,9870,9870,9870,9870,0
|
|
20230802,162300,3282175860,9870,9870,9870,9870,0
|
|
20230802,162200,3282175860,9870,9870,9870,9870,0
|
|
20230802,162100,3282175860,9870,9870,9870,9870,0
|
|
20230802,162000,3282175860,9870,9870,9870,9870,0
|
|
20230802,161900,3282175860,9870,9870,9870,9870,0
|
|
20230802,161800,3282175860,9870,9870,9870,9870,0
|
|
20230802,161700,3282175860,9870,9870,9870,9870,0
|
|
20230802,161600,3282175860,9870,9870,9870,9870,0
|
|
20230802,161500,3282175860,9870,9870,9870,9870,0
|
|
20230802,161400,3282175860,9870,9870,9870,9870,4627
|
|
20230802,161300,3282175860,9870,9870,9870,9870,0
|
|
20230802,161200,3282175860,9870,9870,9870,9870,0
|
|
20230802,161100,3282175860,9870,9870,9870,9870,0
|
|
20230802,161000,3282175860,9870,9870,9870,9870,0
|
|
20230802,160900,3282175860,9870,9870,9870,9870,0
|
|
20230802,160800,3282175860,9870,9870,9870,9870,0
|
|
20230802,160700,3282175860,9870,9870,9870,9870,0
|
|
20230802,160600,3282175860,9870,9870,9870,9870,0
|
|
20230802,160500,3282175860,9870,9870,9870,9870,0
|
|
20230802,160400,3282175860,9870,9870,9870,9870,0
|
|
20230802,160300,3282175860,9870,9870,9870,9870,0
|
|
20230802,160200,3282175860,9870,9870,9870,9870,0
|
|
20230802,160100,3282175860,9870,9870,9870,9870,0
|
|
20230802,160000,3282175860,9870,9870,9870,9870,0
|
|
20230802,155900,3282175860,9870,9870,9870,9870,0
|
|
20230802,155800,3282175860,9870,9870,9870,9870,0
|
|
20230802,155700,3282175860,9870,9870,9870,9870,0
|
|
20230802,155600,3282175860,9870,9870,9870,9870,0
|
|
20230802,155500,3282175860,9870,9870,9870,9870,0
|
|
20230802,155400,3282175860,9870,9870,9870,9870,0
|
|
20230802,155300,3282175860,9870,9870,9870,9870,0
|
|
20230802,155200,3282175860,9870,9870,9870,9870,0
|
|
20230802,155100,3282175860,9870,9870,9870,9870,0
|
|
20230802,155000,3282175860,9870,9870,9870,9870,0
|
|
20230802,154900,3282175860,9870,9870,9870,9870,0
|
|
20230802,154800,3282175860,9870,9870,9870,9870,0
|
|
20230802,154700,3282175860,9870,9870,9870,9870,0
|
|
20230802,154600,3282175860,9870,9870,9870,9870,0
|
|
20230802,154500,3282175860,9870,9870,9870,9870,0
|
|
20230802,154400,3282175860,9870,9870,9870,9870,4627
|
|
20230802,154300,3282175860,9870,9870,9870,9870,0
|
|
20230802,154200,3282175860,9870,9870,9870,9870,0
|
|
20230802,154100,3282175860,9870,9870,9870,9870,0
|
|
20230802,154000,3282175860,9870,9870,9870,9870,0
|
|
20230802,153900,3282175860,9870,9870,9870,9870,0
|
|
20230802,153800,3282175860,9870,9870,9870,9870,0
|
|
20230802,153700,3282175860,9870,9870,9870,9870,0
|
|
20230802,153600,3282175860,9870,9870,9870,9870,0
|
|
20230802,153500,3282175860,9870,9870,9870,9870,0
|
|
20230802,153400,3282175860,9870,9870,9870,9870,0
|
|
20230802,153300,3282175860,9870,9870,9870,9870,0
|
|
20230802,153200,3282175860,9870,9870,9870,9870,0
|
|
20230802,153100,3282175860,9870,9870,9870,9870,0
|
|
20230802,153000,3282175860,9870,9870,9870,9870,4627
|
|
20230802,152900,3236507370,9870,9870,9870,9870,0
|
|
20230802,152800,3236507370,9870,9870,9870,9870,0
|
|
20230802,152700,3236507370,9870,9870,9870,9870,0
|
|
20230802,152600,3236507370,9870,9870,9870,9870,0
|
|
20230802,152500,3236507370,9870,9870,9870,9870,0
|
|
20230802,152400,3236507370,9870,9870,9870,9870,0
|
|
20230802,152300,3236507370,9870,9870,9870,9870,0
|
|
20230802,152200,3236507370,9870,9870,9870,9870,0
|
|
20230802,152100,3236507370,9870,9870,9870,9870,0
|
|
20230802,152000,3236507370,9870,9870,9870,9870,0
|
|
20230802,151900,3236507370,9870,9860,9870,9860,547
|
|
20230802,151800,3231112940,9870,9870,9870,9860,558
|
|
20230802,151700,3225607940,9870,9870,9880,9870,101
|
|
20230802,151600,3224611050,9870,9870,9870,9860,1100
|
|
20230802,151500,3213759050,9870,9870,9870,9870,100
|
|
20230802,151400,3212772050,9880,9890,9890,9880,592
|
|
20230802,151300,3206923040,9890,9860,9890,9860,89
|
|
20230802,151200,3206045470,9860,9860,9860,9860,2227
|
|
20230802,151100,3184087250,9860,9890,9890,9860,438
|
|
20230802,151000,3179768540,9860,9860,9860,9860,1279
|
|
20230802,150900,3167157600,9850,9860,9860,9850,1223
|
|
20230802,150800,3155108810,9870,9880,9880,9870,2073
|
|
20230802,150700,3134645510,9880,9880,9880,9880,39
|
|
20230802,150600,3134260190,9890,9880,9890,9880,44
|
|
20230802,150500,3133825160,9880,9890,9900,9880,664
|
|
20230802,150400,3127254840,9890,9880,9900,9880,318
|
|
20230802,150300,3124108960,9880,9900,9910,9870,886
|
|
20230802,150200,3115352810,9890,9910,9910,9870,636
|
|
20230802,150100,3109061390,9900,9910,9910,9900,683
|
|
20230802,150000,3102293300,9910,9880,9910,9880,2258
|
|
20230802,145900,3079942480,9890,9890,9890,9890,407
|
|
20230802,145800,3075917250,9890,9890,9890,9860,688
|
|
20230802,145700,3069112990,9890,9890,9890,9850,462
|
|
20230802,145600,3064556860,9890,9890,9890,9850,147
|
|
20230802,145500,3063103150,9880,9870,9890,9850,3250
|
|
20230802,145400,3031015090,9870,9830,9870,9830,181
|
|
20230802,145300,3029232540,9830,9880,9880,9830,5407
|
|
20230802,145200,2976063100,9850,9850,9850,9850,3
|
|
20230802,145100,2976033550,9880,9900,9900,9850,4068
|
|
20230802,145000,2935946720,9880,9890,9900,9880,416
|
|
20230802,144900,2931832500,9890,9890,9890,9870,8
|
|
20230802,144800,2931753440,9870,9870,9870,9870,10
|
|
20230802,144700,2931654740,9870,9870,9880,9870,2019
|
|
20230802,144600,2911721210,9870,9870,9870,9870,0
|
|
20230802,144500,2911721210,9870,9890,9890,9870,268
|
|
20230802,144400,2909072580,9880,9880,9880,9880,0
|
|
20230802,144300,2909072580,9880,9880,9880,9870,213
|
|
20230802,144200,2906968270,9870,9870,9870,9860,2002
|
|
20230802,144100,2887227930,9870,9890,9890,9870,2977
|
|
20230802,144000,2857836140,9890,9890,9890,9890,3
|
|
20230802,143900,2857806470,9890,9890,9890,9890,0
|
|
20230802,143800,2857806470,9890,9890,9890,9890,4
|
|
20230802,143700,2857766910,9890,9890,9890,9890,73
|
|
20230802,143600,2857044940,9890,9880,9890,9870,834
|
|
20230802,143500,2848810400,9880,9870,9880,9870,56
|
|
20230802,143400,2848257320,9860,9860,9870,9860,900
|
|
20230802,143300,2839382450,9860,9870,9880,9860,3911
|
|
20230802,143200,2800816870,9870,9890,9890,9870,7
|
|
20230802,143100,2800747680,9890,9870,9890,9870,1153
|
|
20230802,143000,2789367230,9870,9880,9890,9870,123
|
|
20230802,142900,2788151020,9880,9880,9880,9880,4
|
|
20230802,142800,2788111500,9880,9880,9880,9880,16
|
|
20230802,142700,2787953420,9880,9860,9880,9850,2304
|
|
20230802,142600,2765234290,9860,9860,9860,9860,1095
|
|
20230802,142500,2754437590,9860,9860,9860,9860,33
|
|
20230802,142400,2754112210,9860,9860,9860,9860,0
|
|
20230802,142300,2754112210,9860,9860,9860,9860,7
|
|
20230802,142200,2754043190,9850,9890,9890,9850,16
|
|
20230802,142100,2753884990,9890,9870,9890,9850,514
|
|
20230802,142000,2748813350,9890,9870,9890,9870,53
|
|
20230802,141900,2748289240,9870,9880,9890,9870,58
|
|
20230802,141800,2747716180,9870,9870,9870,9870,2
|
|
20230802,141700,2747696440,9890,9880,9890,9880,106
|
|
20230802,141600,2746649140,9880,9900,9900,9880,1062
|
|
20230802,141500,2736146340,9900,9900,9900,9900,0
|
|
20230802,141400,2736146340,9900,9910,9910,9890,18
|
|
20230802,141300,2735968030,9910,9910,9910,9910,5
|
|
20230802,141200,2735918480,9890,9900,9910,9890,162
|
|
20230802,141100,2734314600,9890,9910,9920,9890,712
|
|
20230802,141000,2727265950,9910,9900,9910,9900,4
|
|
20230802,140900,2727226340,9900,9910,9920,9900,323
|
|
20230802,140800,2724025410,9910,9910,9920,9910,153
|
|
20230802,140700,2722508980,9910,9900,9910,9900,130
|
|
20230802,140600,2721220710,9900,9890,9900,9890,1743
|
|
20230802,140500,2703968470,9890,9890,9890,9890,2
|
|
20230802,140400,2703948690,9890,9900,9900,9890,298
|
|
20230802,140300,2701001250,9900,9910,9910,9900,113
|
|
20230802,140200,2699882460,9900,9900,9900,9900,677
|
|
20230802,140100,2693180160,9900,9900,9900,9900,108
|
|
20230802,140000,2692110960,9910,9870,9910,9870,106
|
|
20230802,135900,2691060660,9900,9900,9900,9900,51
|
|
20230802,135800,2690555760,9870,9860,9870,9860,6
|
|
20230802,135700,2690496560,9870,9890,9890,9870,327
|
|
20230802,135600,2687269050,9890,9910,9910,9860,19
|
|
20230802,135500,2687081130,9910,9910,9910,9910,3
|
|
20230802,135400,2687051400,9820,9890,9890,9820,10084
|
|
20230802,135300,2587831980,9870,9870,9870,9870,434
|
|
20230802,135200,2583548400,9860,9870,9870,9860,305
|
|
20230802,135100,2580541080,9870,9870,9870,9870,2
|
|
20230802,135000,2580521340,9860,9870,9870,9860,52
|
|
20230802,134900,2580008120,9870,9870,9880,9860,666
|
|
20230802,134800,2573435200,9870,9870,9870,9870,250
|
|
20230802,134700,2570967700,9870,9870,9870,9870,5
|
|
20230802,134600,2570918350,9870,9870,9870,9860,1150
|
|
20230802,134500,2559568850,9870,9870,9870,9870,3
|
|
20230802,134400,2559539240,9870,9870,9870,9870,109
|
|
20230802,134300,2558463410,9860,9860,9870,9860,156
|
|
20230802,134200,2556925130,9860,9860,9860,9860,0
|
|
20230802,134100,2556925130,9860,9840,9930,9830,5849
|
|
20230802,134000,2498990390,9840,9860,9860,9840,1523
|
|
20230802,133900,2483989190,9850,9860,9870,9850,263
|
|
20230802,133800,2481397720,9870,9890,9890,9860,10530
|
|
20230802,133700,2377435450,9900,9900,9900,9900,22
|
|
20230802,133600,2377217650,9900,9900,9900,9900,180
|
|
20230802,133500,2375435650,9900,9900,9900,9900,100
|
|
20230802,133400,2374445650,9900,9910,9910,9900,4
|
|
20230802,133300,2374406040,9910,9890,9910,9890,171
|
|
20230802,133200,2372714230,9890,9900,9900,9890,8
|
|
20230802,133100,2372635060,9900,9890,9900,9890,108
|
|
20230802,133000,2371566410,9900,9890,9900,9890,89
|
|
20230802,132900,2370686190,9900,9890,9900,9890,703
|
|
20230802,132800,2363727490,9890,9880,9890,9880,1939
|
|
20230802,132700,2344551330,9890,9920,9930,9880,11273
|
|
20230802,132600,2232935270,9930,9940,9940,9930,102
|
|
20230802,132500,2231922400,9950,9950,9950,9920,309
|
|
20230802,132400,2228853940,9930,9950,9950,9930,186
|
|
20230802,132300,2227004880,9950,9930,9950,9920,453
|
|
20230802,132200,2222506900,9930,9920,9930,9920,203
|
|
20230802,132100,2220493110,9920,9930,9930,9920,249
|
|
20230802,132000,2218020560,9920,9920,9920,9920,4
|
|
20230802,131900,2217980880,9920,9920,9920,9920,0
|
|
20230802,131800,2217980880,9920,9920,9920,9920,57
|
|
20230802,131700,2217415440,9920,9920,9930,9920,56
|
|
20230802,131600,2216859820,9910,9920,9930,9910,215
|
|
20230802,131500,2214729080,9920,9910,9920,9910,948
|
|
20230802,131400,2205328060,9920,9920,9920,9910,62
|
|
20230802,131300,2204713040,9920,9910,9920,9910,187
|
|
20230802,131200,2202858320,9910,9920,9920,9910,54
|
|
20230802,131100,2202323170,9920,9910,9920,9910,412
|
|
20230802,131000,2198236680,9920,9920,9920,9910,64
|
|
20230802,130900,2197601830,9920,9910,9920,9910,38
|
|
20230802,130800,2197224900,9920,9910,9920,9910,290
|
|
20230802,130700,2194350150,9910,9900,9910,9900,764
|
|
20230802,130600,2186785260,9910,9910,9920,9900,944
|
|
20230802,130500,2177437450,9920,9910,9920,9900,8007
|
|
20230802,130400,2098154750,9920,9920,9920,9920,1132
|
|
20230802,130300,2086925310,9920,9930,9930,9920,4
|
|
20230802,130200,2086885620,9920,9920,9920,9920,210
|
|
20230802,130100,2084802420,9920,9930,9930,9920,4
|
|
20230802,130000,2084762730,9930,9920,9930,9920,81
|
|
20230802,125900,2083958420,9930,9930,9930,9930,90
|
|
20230802,125800,2083064720,9930,9920,9930,9920,8
|
|
20230802,125700,2082985310,9930,9930,9930,9930,111
|
|
20230802,125600,2081883080,9930,9930,9930,9900,9128
|
|
20230802,125500,1991379550,9930,9930,9930,9930,897
|
|
20230802,125400,1982472340,9930,9950,9950,9930,3539
|
|
20230802,125300,1947292630,9950,9950,9950,9950,150
|
|
20230802,125200,1945800130,9950,9950,9950,9950,22
|
|
20230802,125100,1945581230,9950,9950,9950,9940,252
|
|
20230802,125000,1943075990,9940,9950,9950,9940,483
|
|
20230802,124900,1938270170,9950,9940,9950,9940,52
|
|
20230802,124800,1937752800,9940,9950,9960,9940,568
|
|
20230802,124700,1932105740,9950,9940,9950,9940,330
|
|
20230802,124600,1928825520,9950,9950,9950,9950,38
|
|
20230802,124500,1928447420,9950,9950,9960,9940,2868
|
|
20230802,124400,1899917260,9950,9960,9960,9950,224
|
|
20230802,124300,1897688220,9950,9960,9960,9950,1150
|
|
20230802,124200,1886235250,9960,9960,9970,9960,12
|
|
20230802,124100,1886115710,9960,9950,9960,9950,63
|
|
20230802,124000,1885488660,9950,9950,9950,9950,2
|
|
20230802,123900,1885468760,9950,9950,9960,9950,500
|
|
20230802,123800,1880492460,9950,9950,9950,9950,3
|
|
20230802,123700,1880462610,9960,9960,9960,9960,180
|
|
20230802,123600,1878669810,9960,9950,9960,9950,13
|
|
20230802,123500,1878540360,9950,9950,9950,9950,298
|
|
20230802,123400,1875575260,9960,9960,9960,9950,557
|
|
20230802,123300,1870027570,9960,9950,9960,9950,2001
|
|
20230802,123200,1850117610,9950,9960,9960,9950,3
|
|
20230802,123100,1850087750,9950,9950,9950,9950,0
|
|
20230802,123000,1850087750,9950,9950,9960,9950,33
|
|
20230802,122900,1849759200,9950,9940,9950,9940,216
|
|
20230802,122800,1847610030,9950,9950,9950,9950,10
|
|
20230802,122700,1847510530,9950,9950,9950,9940,354
|
|
20230802,122600,1843988260,9940,9950,9950,9940,114
|
|
20230802,122500,1842854980,9950,9940,9950,9940,27
|
|
20230802,122400,1842586550,9950,9960,9960,9950,1161
|
|
20230802,122300,1831034310,9950,9950,9950,9950,4
|
|
20230802,122200,1830994510,9970,9950,9970,9950,153
|
|
20230802,122100,1829472100,9950,9970,9970,9950,5
|
|
20230802,122000,1829422330,9970,9950,9970,9950,364
|
|
20230802,121900,1825796530,9970,9970,9970,9970,1
|
|
20230802,121800,1825786560,9970,9940,9970,9940,60
|
|
20230802,121700,1825189540,9950,9950,9950,9940,228
|
|
20230802,121600,1822922040,9950,9950,9950,9940,3334
|
|
20230802,121500,1789754250,9950,9960,9960,9950,1678
|
|
20230802,121400,1773050030,9960,9960,9960,9960,3
|
|
20230802,121300,1773020150,9970,9970,9970,9960,370
|
|
20230802,121200,1769331460,9980,9970,9980,9950,827
|
|
20230802,121100,1761094310,9970,9970,9970,9970,1422
|
|
20230802,121000,1746916970,9970,9990,9990,9970,6
|
|
20230802,120900,1746857080,9990,9970,9990,9970,4
|
|
20230802,120800,1746817180,9990,9970,9990,9970,599
|
|
20230802,120700,1740845110,9970,9960,9970,9950,175
|
|
20230802,120600,1739100640,9960,9960,9970,9960,242
|
|
20230802,120500,1736689310,9960,9960,9960,9950,347
|
|
20230802,120400,1733236390,9970,9970,9970,9970,7
|
|
20230802,120300,1733166600,9950,9960,9970,9950,236
|
|
20230802,120200,1730813770,9970,9970,9970,9970,1
|
|
20230802,120100,1730803800,9950,9960,9970,9950,419
|
|
20230802,120000,1726634630,9960,9950,9960,9950,4
|
|
20230802,115900,1726594820,9950,9950,9950,9950,382
|
|
20230802,115800,1722793920,9960,9960,9970,9960,137
|
|
20230802,115700,1721429270,9970,9980,9980,9960,229
|
|
20230802,115600,1719146810,9990,9960,9990,9960,102
|
|
20230802,115500,1718130860,9960,9950,9960,9950,1108
|
|
20230802,115400,1707106220,9960,9960,9960,9950,363
|
|
20230802,115300,1703493610,9960,9970,9970,9960,1465
|
|
20230802,115200,1688902190,9980,9980,9980,9980,30
|
|
20230802,115100,1688602790,9990,9990,9990,9960,33
|
|
20230802,115000,1688273570,9970,9990,9990,9970,6216
|
|
20230802,114900,1626253770,9990,9990,9990,9990,81
|
|
20230802,114800,1625444580,9990,10000,10000,9990,568
|
|
20230802,114700,1619770230,9990,9990,10000,9990,506
|
|
20230802,114600,1614715220,10010,10010,10010,10010,1
|
|
20230802,114500,1614705210,10010,10010,10010,9990,823
|
|
20230802,114400,1606474010,10020,10020,10020,10000,81
|
|
20230802,114300,1605663740,10020,10000,10020,10000,236
|
|
20230802,114200,1603303220,10000,10000,10000,10000,120
|
|
20230802,114100,1602103220,10000,9990,10000,9990,19
|
|
20230802,114000,1601913280,10000,10000,10000,10000,12
|
|
20230802,113900,1601793280,10000,9990,10000,9990,136
|
|
20230802,113800,1600434580,9990,9990,10000,9990,62
|
|
20230802,113700,1599815180,9990,10000,10000,9990,385
|
|
20230802,113600,1595967580,10000,10000,10020,10000,264
|
|
20230802,113500,1593325580,10000,10010,10010,10000,212
|
|
20230802,113400,1591204820,10020,10010,10020,10010,2
|
|
20230802,113300,1591184790,10020,10020,10020,10020,1
|
|
20230802,113200,1591174770,10020,10020,10020,10020,205
|
|
20230802,113100,1589120670,10020,10020,10020,10020,101
|
|
20230802,113000,1588108650,10020,10020,10020,10020,15
|
|
20230802,112900,1587958350,10020,10010,10020,10010,66
|
|
20230802,112800,1587297470,10020,10020,10020,10020,647
|
|
20230802,112700,1580814530,9990,9990,9990,9990,50
|
|
20230802,112600,1580315030,10000,9990,10000,9990,79
|
|
20230802,112500,1579525080,10010,9990,10010,9990,547
|
|
20230802,112400,1574060530,9990,10000,10000,9990,1179
|
|
20230802,112300,1562279720,10010,10000,10010,10000,102
|
|
20230802,112200,1561259130,10000,10020,10020,10000,2275
|
|
20230802,112100,1538501890,10010,10020,10020,10010,158
|
|
20230802,112000,1536918980,10030,10030,10030,10030,3
|
|
20230802,111900,1536888890,10030,10030,10030,10030,40
|
|
20230802,111800,1536487690,10030,10020,10030,10020,301
|
|
20230802,111700,1533471660,10020,10020,10020,10020,28
|
|
20230802,111600,1533191100,10020,10020,10020,10020,102
|
|
20230802,111500,1532169060,10020,10010,10020,10010,305
|
|
20230802,111400,1529115960,10020,10020,10020,10010,202
|
|
20230802,111300,1527091940,10020,10010,10020,10000,1219
|
|
20230802,111200,1514895990,10010,10010,10010,10010,0
|
|
20230802,111100,1514895990,10010,10010,10010,10010,104
|
|
20230802,111000,1513854950,10010,10020,10020,10010,207
|
|
20230802,110900,1511781860,10030,10030,10030,10030,88
|
|
20230802,110800,1510899220,10030,10010,10030,10010,462
|
|
20230802,110700,1506273320,10010,10020,10020,10010,637
|
|
20230802,110600,1499891290,10020,10020,10020,10020,40
|
|
20230802,110500,1499490490,10010,10010,10010,10010,0
|
|
20230802,110400,1499490490,10010,10010,10010,10010,594
|
|
20230802,110300,1493544550,10010,10010,10010,10010,213
|
|
20230802,110200,1491412420,10010,10010,10010,10010,25
|
|
20230802,110100,1491162170,10000,10000,10000,10000,101
|
|
20230802,110000,1490152170,10000,10000,10000,10000,100
|
|
20230802,105900,1489152170,10000,10020,10020,10000,178
|
|
20230802,105800,1487368710,10000,10010,10010,10000,23
|
|
20230802,105700,1487138650,10010,10010,10010,10010,296
|
|
20230802,105600,1484175690,10020,10020,10030,10020,1036
|
|
20230802,105500,1473792790,10020,10000,10020,10000,1635
|
|
20230802,105400,1457425070,10010,10010,10010,9990,663
|
|
20230802,105300,1450788500,10010,9990,10010,9990,375
|
|
20230802,105200,1447039050,10010,10000,10020,9990,95
|
|
20230802,105100,1446089230,9990,9990,9990,9990,21
|
|
20230802,105000,1445879440,9990,10000,10000,9990,210
|
|
20230802,104900,1443779940,9990,9990,9990,9990,351
|
|
20230802,104800,1440273450,10010,10000,10010,10000,771
|
|
20230802,104700,1432561450,10010,10010,10010,10010,25
|
|
20230802,104600,1432311200,10020,10020,10020,10020,15
|
|
20230802,104500,1432160900,10020,10010,10020,10010,15
|
|
20230802,104400,1432010740,10010,10020,10020,10010,240
|
|
20230802,104300,1429607940,10020,10020,10020,10020,646
|
|
20230802,104200,1423135020,10020,10010,10020,10010,40
|
|
20230802,104100,1422734420,9990,10000,10020,9990,346
|
|
20230802,104000,1419272050,10000,10000,10000,9990,175
|
|
20230802,103900,1417522350,10000,10000,10000,10000,245
|
|
20230802,103800,1415072350,10000,10000,10000,10000,47
|
|
20230802,103700,1414602350,10000,10000,10000,10000,71
|
|
20230802,103600,1413892350,9980,9980,9980,9960,4997
|
|
20230802,103500,1364111620,9960,9960,9960,9960,0
|
|
20230802,103400,1364111620,9960,9980,9980,9960,4004
|
|
20230802,103300,1324203930,9980,9980,9980,9980,96
|
|
20230802,103200,1323245850,9980,9990,9990,9980,1295
|
|
20230802,103100,1310321490,9990,9990,9990,9990,178
|
|
20230802,103000,1308543270,9990,9990,9990,9990,149
|
|
20230802,102900,1307054760,9990,10010,10010,9990,5515
|
|
20230802,102800,1251924670,10010,10010,10010,10010,722
|
|
20230802,102700,1244697450,10020,10020,10020,10010,181
|
|
20230802,102600,1242883930,10020,10030,10030,10020,1378
|
|
20230802,102500,1229075790,10030,10030,10030,10030,329
|
|
20230802,102400,1225775920,10030,10030,10030,10030,98
|
|
20230802,102300,1224792980,10030,10030,10030,10030,17
|
|
20230802,102200,1224622470,10030,10020,10030,10020,886
|
|
20230802,102100,1215738400,10020,10020,10020,10020,388
|
|
20230802,102000,1211850640,10020,10020,10020,10010,118
|
|
20230802,101900,1210668480,10010,10020,10020,10010,238
|
|
20230802,101800,1208285390,10020,10020,10020,10010,2173
|
|
20230802,101700,1186515520,10030,10030,10030,10020,44
|
|
20230802,101600,1186074330,10020,10020,10020,10020,50
|
|
20230802,101500,1185573330,10020,10010,10030,10010,145
|
|
20230802,101400,1184120580,10010,10030,10030,10010,791
|
|
20230802,101300,1176199740,10030,10050,10050,10030,176
|
|
20230802,101200,1174431560,10050,10040,10050,10040,51
|
|
20230802,101100,1173919210,10040,10030,10040,10030,281
|
|
20230802,101000,1171099710,10030,10030,10030,10030,40
|
|
20230802,100900,1170698510,10030,10020,10030,10020,15
|
|
20230802,100800,1170548110,10020,10020,10020,10010,153
|
|
20230802,100700,1169015130,10020,10030,10030,10020,2
|
|
20230802,100600,1168995080,10030,10010,10030,10010,90
|
|
20230802,100500,1168092980,10010,10030,10030,10010,22
|
|
20230802,100400,1167872720,10020,10020,10020,10020,4
|
|
20230802,100300,1167832640,10000,10010,10010,10000,25
|
|
20230802,100200,1167582610,10000,10010,10010,10000,462
|
|
20230802,100100,1162958000,10010,10020,10020,10000,1433
|
|
20230802,100000,1148607120,10020,10020,10020,10020,194
|
|
20230802,095900,1146663240,10020,10020,10020,10020,102
|
|
20230802,095800,1145641200,10020,10010,10020,10010,12
|
|
20230802,095700,1145521010,10020,9990,10020,9990,104
|
|
20230802,095600,1144479870,9990,9990,10000,9990,692
|
|
20230802,095500,1137566780,10000,10000,10000,10000,13
|
|
20230802,095400,1137436780,10000,10010,10010,9990,1625
|
|
20230802,095300,1121192990,9990,10020,10020,9990,1128
|
|
20230802,095200,1109914810,10020,10010,10020,10010,1223
|
|
20230802,095100,1097671940,10010,10010,10010,10010,774
|
|
20230802,095000,1089924200,10010,10010,10010,10010,744
|
|
20230802,094900,1082476760,10010,10010,10010,10010,249
|
|
20230802,094800,1079984270,10010,10000,10010,9990,420
|
|
20230802,094700,1075786210,9990,10020,10020,9990,357
|
|
20230802,094600,1072212910,10020,10030,10030,10020,63
|
|
20230802,094500,1071581530,10030,10030,10030,10000,315
|
|
20230802,094400,1068428250,10030,10030,10030,10030,201
|
|
20230802,094300,1066412220,10030,10030,10030,10030,3
|
|
20230802,094200,1066382130,10030,10030,10030,10030,255
|
|
20230802,094100,1063824480,10030,9990,10030,9990,1541
|
|
20230802,094000,1048410030,9990,10000,10000,9990,35
|
|
20230802,093900,1048060330,10030,9960,10030,9960,692
|
|
20230802,093800,1041167870,9960,9980,9990,9960,790
|
|
20230802,093700,1033285720,9980,9940,9980,9940,1601
|
|
20230802,093600,1017342450,9950,10000,10010,9940,13398
|
|
20230802,093500,883600340,10010,10030,10040,10010,10112
|
|
20230802,093400,782307880,10030,10040,10040,10020,3044
|
|
20230802,093300,751771210,10040,10040,10050,10040,523
|
|
20230802,093200,746520180,10040,10050,10050,10040,153
|
|
20230802,093100,744983530,10050,10050,10050,10040,821
|
|
20230802,093000,736733480,10050,10060,10060,10040,783
|
|
20230802,092900,728864330,10060,10070,10070,10060,99
|
|
20230802,092800,727868380,10070,10060,10070,10060,457
|
|
20230802,092700,723270940,10050,10050,10050,10050,132
|
|
20230802,092600,721944340,10070,10050,10070,10050,94
|
|
20230802,092500,720998120,10070,10060,10070,10050,389
|
|
20230802,092400,717085450,10050,10060,10060,10050,629
|
|
20230802,092300,710759670,10060,10060,10060,10060,184
|
|
20230802,092200,708908630,10060,10070,10070,10030,715
|
|
20230802,092100,701727350,10020,10060,10060,10020,7859
|
|
20230802,092000,622791330,10060,10070,10070,10050,1960
|
|
20230802,091900,603073750,10070,10060,10080,10060,1709
|
|
20230802,091800,585865050,10060,10070,10070,10060,656
|
|
20230802,091700,579260880,10070,10080,10080,10060,2608
|
|
20230802,091600,553002710,10070,10080,10080,10070,1340
|
|
20230802,091500,539501230,10080,10080,10100,10080,1429
|
|
20230802,091400,525096890,10070,10070,10070,10060,1339
|
|
20230802,091300,511614030,10070,10080,10080,10060,5434
|
|
20230802,091200,456884660,10090,10130,10130,10090,6267
|
|
20230802,091100,393515870,10130,10130,10150,10120,588
|
|
20230802,091000,387559880,10130,10150,10150,10120,2239
|
|
20230802,090900,364873900,10140,10210,10210,10140,11927
|
|
20230802,090800,243705010,10170,10170,10210,10160,650
|
|
20230802,090700,237093610,10210,10210,10210,10210,2
|
|
20230802,090600,237073190,10160,10180,10210,10150,1503
|
|
20230802,090500,221789450,10180,10230,10230,10170,1875
|
|
20230802,090400,202686680,10230,10160,10230,10160,1445
|
|
20230802,090300,187926020,10160,10130,10240,10130,771
|
|
20230802,090200,180086380,10160,10270,10270,10120,4264
|
|
20230802,090100,136615340,10270,10350,10350,10230,8569
|
|
20230802,090000,48573710,10340,10450,10450,10340,4663
|