620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191700,390309520,10000,10000,10000,10000,316
|
|
20230802,191600,390309520,10000,10000,10000,10000,0
|
|
20230802,191500,390309520,10000,10000,10000,10000,0
|
|
20230802,191400,390309520,10000,10000,10000,10000,0
|
|
20230802,191300,390309520,10000,10000,10000,10000,0
|
|
20230802,191200,390309520,10000,10000,10000,10000,0
|
|
20230802,191100,390309520,10000,10000,10000,10000,0
|
|
20230802,191000,390309520,10000,10000,10000,10000,0
|
|
20230802,190900,390309520,10000,10000,10000,10000,0
|
|
20230802,190800,390309520,10000,10000,10000,10000,0
|
|
20230802,190700,390309520,10000,10000,10000,10000,0
|
|
20230802,190600,390309520,10000,10000,10000,10000,0
|
|
20230802,190500,390309520,10000,10000,10000,10000,0
|
|
20230802,190400,390309520,10000,10000,10000,10000,0
|
|
20230802,190300,390309520,10000,10000,10000,10000,0
|
|
20230802,190200,390309520,10000,10000,10000,10000,0
|
|
20230802,190100,390309520,10000,10000,10000,10000,0
|
|
20230802,190000,390309520,10000,10000,10000,10000,0
|
|
20230802,185900,390309520,10000,10000,10000,10000,0
|
|
20230802,185800,390309520,10000,10000,10000,10000,0
|
|
20230802,185700,390309520,10000,10000,10000,10000,0
|
|
20230802,185600,390309520,10000,10000,10000,10000,0
|
|
20230802,185500,390309520,10000,10000,10000,10000,0
|
|
20230802,185400,390309520,10000,10000,10000,10000,0
|
|
20230802,185300,390309520,10000,10000,10000,10000,0
|
|
20230802,185200,390309520,10000,10000,10000,10000,0
|
|
20230802,185100,390309520,10000,10000,10000,10000,0
|
|
20230802,185000,390309520,10000,10000,10000,10000,0
|
|
20230802,184900,390309520,10000,10000,10000,10000,0
|
|
20230802,184800,390309520,10000,10000,10000,10000,0
|
|
20230802,184700,390309520,10000,10000,10000,10000,316
|
|
20230802,184600,390309520,10000,10000,10000,10000,0
|
|
20230802,184500,390309520,10000,10000,10000,10000,0
|
|
20230802,184400,390309520,10000,10000,10000,10000,0
|
|
20230802,184300,390309520,10000,10000,10000,10000,0
|
|
20230802,184200,390309520,10000,10000,10000,10000,0
|
|
20230802,184100,390309520,10000,10000,10000,10000,0
|
|
20230802,184000,390309520,10000,10000,10000,10000,0
|
|
20230802,183900,390309520,10000,10000,10000,10000,0
|
|
20230802,183800,390309520,10000,10000,10000,10000,0
|
|
20230802,183700,390309520,10000,10000,10000,10000,0
|
|
20230802,183600,390309520,10000,10000,10000,10000,0
|
|
20230802,183500,390309520,10000,10000,10000,10000,0
|
|
20230802,183400,390309520,10000,10000,10000,10000,0
|
|
20230802,183300,390309520,10000,10000,10000,10000,0
|
|
20230802,183200,390309520,10000,10000,10000,10000,0
|
|
20230802,183100,390309520,10000,10000,10000,10000,0
|
|
20230802,183000,390309520,10000,10000,10000,10000,0
|
|
20230802,182900,390309520,10000,10000,10000,10000,0
|
|
20230802,182800,390309520,10000,10000,10000,10000,0
|
|
20230802,182700,390309520,10000,10000,10000,10000,0
|
|
20230802,182600,390309520,10000,10000,10000,10000,0
|
|
20230802,182500,390309520,10000,10000,10000,10000,0
|
|
20230802,182400,390309520,10000,10000,10000,10000,0
|
|
20230802,182300,390309520,10000,10000,10000,10000,0
|
|
20230802,182200,390309520,10000,10000,10000,10000,0
|
|
20230802,182100,390309520,10000,10000,10000,10000,0
|
|
20230802,182000,390309520,10000,10000,10000,10000,0
|
|
20230802,181900,390309520,10000,10000,10000,10000,0
|
|
20230802,181800,390309520,10000,10000,10000,10000,0
|
|
20230802,181700,390309520,10000,10000,10000,10000,316
|
|
20230802,181600,390309520,10000,10000,10000,10000,0
|
|
20230802,181500,390309520,10000,10000,10000,10000,0
|
|
20230802,181400,390309520,10000,10000,10000,10000,0
|
|
20230802,181300,390309520,10000,10000,10000,10000,0
|
|
20230802,181200,390309520,10000,10000,10000,10000,0
|
|
20230802,181100,390309520,10000,10000,10000,10000,0
|
|
20230802,181000,390309520,10000,10000,10000,10000,0
|
|
20230802,180900,390309520,10000,10000,10000,10000,0
|
|
20230802,180800,390309520,10000,10000,10000,10000,0
|
|
20230802,180700,390309520,10000,10000,10000,10000,0
|
|
20230802,180600,390309520,10000,10000,10000,10000,0
|
|
20230802,180500,390309520,10000,10000,10000,10000,0
|
|
20230802,180400,390309520,10000,10000,10000,10000,0
|
|
20230802,180300,390309520,10000,10000,10000,10000,0
|
|
20230802,180200,390309520,10000,10000,10000,10000,0
|
|
20230802,180100,390309520,10000,10000,10000,10000,0
|
|
20230802,180000,390309520,10000,10000,10000,10000,0
|
|
20230802,175900,390309520,10000,10000,10000,10000,0
|
|
20230802,175800,390309520,10000,10000,10000,10000,0
|
|
20230802,175700,390309520,10000,10000,10000,10000,0
|
|
20230802,175600,390309520,10000,10000,10000,10000,0
|
|
20230802,175500,390309520,10000,10000,10000,10000,0
|
|
20230802,175400,390309520,10000,10000,10000,10000,0
|
|
20230802,175300,390309520,10000,10000,10000,10000,0
|
|
20230802,175200,390309520,10000,10000,10000,10000,0
|
|
20230802,175100,390309520,10000,10000,10000,10000,0
|
|
20230802,175000,390309520,10000,10000,10000,10000,0
|
|
20230802,174900,390309520,10000,10000,10000,10000,0
|
|
20230802,174800,390309520,10000,10000,10000,10000,0
|
|
20230802,174700,390309520,10000,10000,10000,10000,316
|
|
20230802,174600,390309520,10000,10000,10000,10000,0
|
|
20230802,174500,390309520,10000,10000,10000,10000,0
|
|
20230802,174400,390309520,10000,10000,10000,10000,0
|
|
20230802,174300,390309520,10000,10000,10000,10000,0
|
|
20230802,174200,390309520,10000,10000,10000,10000,0
|
|
20230802,174100,390309520,10000,10000,10000,10000,0
|
|
20230802,174000,390309520,10000,10000,10000,10000,0
|
|
20230802,173900,390309520,10000,10000,10000,10000,0
|
|
20230802,173800,390309520,10000,10000,10000,10000,0
|
|
20230802,173700,390309520,10000,10000,10000,10000,0
|
|
20230802,173600,390309520,10000,10000,10000,10000,0
|
|
20230802,173500,390309520,10000,10000,10000,10000,0
|
|
20230802,173400,390309520,10000,10000,10000,10000,0
|
|
20230802,173300,390309520,10000,10000,10000,10000,0
|
|
20230802,173200,390309520,10000,10000,10000,10000,0
|
|
20230802,173100,390309520,10000,10000,10000,10000,0
|
|
20230802,173000,390309520,10000,10000,10000,10000,0
|
|
20230802,172900,390309520,10000,10000,10000,10000,0
|
|
20230802,172800,390309520,10000,10000,10000,10000,0
|
|
20230802,172700,390309520,10000,10000,10000,10000,0
|
|
20230802,172600,390309520,10000,10000,10000,10000,0
|
|
20230802,172500,390309520,10000,10000,10000,10000,0
|
|
20230802,172400,390309520,10000,10000,10000,10000,0
|
|
20230802,172300,390309520,10000,10000,10000,10000,0
|
|
20230802,172200,390309520,10000,10000,10000,10000,0
|
|
20230802,172100,390309520,10000,10000,10000,10000,0
|
|
20230802,172000,390309520,10000,10000,10000,10000,0
|
|
20230802,171900,390309520,10000,10000,10000,10000,0
|
|
20230802,171800,390309520,10000,10000,10000,10000,0
|
|
20230802,171700,390309520,10000,10000,10000,10000,316
|
|
20230802,171600,390309520,10000,10000,10000,10000,0
|
|
20230802,171500,390309520,10000,10000,10000,10000,0
|
|
20230802,171400,390309520,10000,10000,10000,10000,0
|
|
20230802,171300,390309520,10000,10000,10000,10000,0
|
|
20230802,171200,390309520,10000,10000,10000,10000,0
|
|
20230802,171100,390309520,10000,10000,10000,10000,0
|
|
20230802,171000,390309520,10000,10000,10000,10000,0
|
|
20230802,170900,390309520,10000,10000,10000,10000,0
|
|
20230802,170800,390309520,10000,10000,10000,10000,0
|
|
20230802,170700,390309520,10000,10000,10000,10000,0
|
|
20230802,170600,390309520,10000,10000,10000,10000,0
|
|
20230802,170500,390309520,10000,10000,10000,10000,0
|
|
20230802,170400,390309520,10000,10000,10000,10000,0
|
|
20230802,170300,390309520,10000,10000,10000,10000,0
|
|
20230802,170200,390309520,10000,10000,10000,10000,0
|
|
20230802,170100,390309520,10000,10000,10000,10000,0
|
|
20230802,170000,390309520,10000,10000,10000,10000,0
|
|
20230802,165900,390309520,10000,10000,10000,10000,0
|
|
20230802,165800,390309520,10000,10000,10000,10000,0
|
|
20230802,165700,390309520,10000,10000,10000,10000,0
|
|
20230802,165600,390309520,10000,10000,10000,10000,0
|
|
20230802,165500,390309520,10000,10000,10000,10000,0
|
|
20230802,165400,390309520,10000,10000,10000,10000,0
|
|
20230802,165300,390309520,10000,10000,10000,10000,0
|
|
20230802,165200,390309520,10000,10000,10000,10000,0
|
|
20230802,165100,390309520,10000,10000,10000,10000,0
|
|
20230802,165000,390309520,10000,10000,10000,10000,0
|
|
20230802,164900,390309520,10000,10000,10000,10000,0
|
|
20230802,164800,390309520,10000,10000,10000,10000,0
|
|
20230802,164700,390309520,10000,10000,10000,10000,316
|
|
20230802,164600,390309520,10000,10000,10000,10000,0
|
|
20230802,164500,390309520,10000,10000,10000,10000,0
|
|
20230802,164400,390309520,10000,10000,10000,10000,0
|
|
20230802,164300,390309520,10000,10000,10000,10000,0
|
|
20230802,164200,390309520,10000,10000,10000,10000,0
|
|
20230802,164100,390309520,10000,10000,10000,10000,0
|
|
20230802,164000,390309520,10000,10000,10000,10000,0
|
|
20230802,163900,390309520,10000,10000,10000,10000,0
|
|
20230802,163800,390309520,10000,10000,10000,10000,0
|
|
20230802,163700,390309520,10000,10000,10000,10000,0
|
|
20230802,163600,390309520,10000,10000,10000,10000,0
|
|
20230802,163500,390309520,10000,10000,10000,10000,0
|
|
20230802,163400,390309520,10000,10000,10000,10000,0
|
|
20230802,163300,390309520,10000,10000,10000,10000,0
|
|
20230802,163200,390309520,10000,10000,10000,10000,0
|
|
20230802,163100,390309520,10000,10000,10000,10000,0
|
|
20230802,163000,390309520,10000,10000,10000,10000,0
|
|
20230802,162900,390309520,10000,10000,10000,10000,0
|
|
20230802,162800,390309520,10000,10000,10000,10000,0
|
|
20230802,162700,390309520,10000,10000,10000,10000,0
|
|
20230802,162600,390309520,10000,10000,10000,10000,0
|
|
20230802,162500,390309520,10000,10000,10000,10000,0
|
|
20230802,162400,390309520,10000,10000,10000,10000,0
|
|
20230802,162300,390309520,10000,10000,10000,10000,0
|
|
20230802,162200,390309520,10000,10000,10000,10000,0
|
|
20230802,162100,390309520,10000,10000,10000,10000,0
|
|
20230802,162000,390309520,10000,10000,10000,10000,0
|
|
20230802,161900,390309520,10000,10000,10000,10000,0
|
|
20230802,161800,390309520,10000,10000,10000,10000,0
|
|
20230802,161700,390309520,10000,10000,10000,10000,316
|
|
20230802,161600,390309520,10000,10000,10000,10000,0
|
|
20230802,161500,390309520,10000,10000,10000,10000,0
|
|
20230802,161400,390309520,10000,10000,10000,10000,0
|
|
20230802,161300,390309520,10000,10000,10000,10000,0
|
|
20230802,161200,390309520,10000,10000,10000,10000,0
|
|
20230802,161100,390309520,10000,10000,10000,10000,0
|
|
20230802,161000,390309520,10000,10000,10000,10000,0
|
|
20230802,160900,390309520,10000,10000,10000,10000,0
|
|
20230802,160800,390309520,10000,10000,10000,10000,0
|
|
20230802,160700,390309520,10000,10000,10000,10000,0
|
|
20230802,160600,390309520,10000,10000,10000,10000,0
|
|
20230802,160500,390309520,10000,10000,10000,10000,0
|
|
20230802,160400,390309520,10000,10000,10000,10000,0
|
|
20230802,160300,390309520,10000,10000,10000,10000,0
|
|
20230802,160200,390309520,10000,10000,10000,10000,0
|
|
20230802,160100,390309520,10000,10000,10000,10000,0
|
|
20230802,160000,390309520,10000,10000,10000,10000,0
|
|
20230802,155900,390309520,10000,10000,10000,10000,0
|
|
20230802,155800,390309520,10000,10000,10000,10000,0
|
|
20230802,155700,390309520,10000,10000,10000,10000,0
|
|
20230802,155600,390309520,10000,10000,10000,10000,0
|
|
20230802,155500,390309520,10000,10000,10000,10000,0
|
|
20230802,155400,390309520,10000,10000,10000,10000,0
|
|
20230802,155300,390309520,10000,10000,10000,10000,0
|
|
20230802,155200,390309520,10000,10000,10000,10000,0
|
|
20230802,155100,390309520,10000,10000,10000,10000,0
|
|
20230802,155000,390309520,10000,10000,10000,10000,0
|
|
20230802,154900,390309520,10000,10000,10000,10000,0
|
|
20230802,154800,390309520,10000,10000,10000,10000,0
|
|
20230802,154700,390309520,10000,10000,10000,10000,316
|
|
20230802,154600,390309520,10000,10000,10000,10000,0
|
|
20230802,154500,390309520,10000,10000,10000,10000,0
|
|
20230802,154400,390309520,10000,10000,10000,10000,0
|
|
20230802,154300,390309520,10000,10000,10000,10000,0
|
|
20230802,154200,390309520,10000,10000,10000,10000,0
|
|
20230802,154100,390309520,10000,10000,10000,10000,0
|
|
20230802,154000,390309520,10000,10000,10000,10000,0
|
|
20230802,153900,390309520,10000,10000,10000,10000,0
|
|
20230802,153800,390309520,10000,10000,10000,10000,0
|
|
20230802,153700,390309520,10000,10000,10000,10000,0
|
|
20230802,153600,390309520,10000,10000,10000,10000,0
|
|
20230802,153500,390309520,10000,10000,10000,10000,0
|
|
20230802,153400,390309520,10000,10000,10000,10000,0
|
|
20230802,153300,390309520,10000,10000,10000,10000,0
|
|
20230802,153200,390309520,10000,10000,10000,10000,0
|
|
20230802,153100,390309520,10000,10000,10000,10000,0
|
|
20230802,153000,390309520,10000,10000,10000,10000,316
|
|
20230802,152900,387149520,10000,10000,10000,10000,0
|
|
20230802,152800,387149520,10000,10000,10000,10000,0
|
|
20230802,152700,387149520,10000,10000,10000,10000,0
|
|
20230802,152600,387149520,10000,10000,10000,10000,0
|
|
20230802,152500,387149520,10000,10000,10000,10000,0
|
|
20230802,152400,387149520,10000,10000,10000,10000,0
|
|
20230802,152300,387149520,10000,10000,10000,10000,0
|
|
20230802,152200,387149520,10000,10000,10000,10000,0
|
|
20230802,152100,387149520,10000,10000,10000,10000,0
|
|
20230802,152000,387149520,10000,10000,10000,10000,0
|
|
20230802,151900,387149520,10000,9980,10010,9980,395
|
|
20230802,151800,383206140,9980,9970,9980,9970,1000
|
|
20230802,151700,373226390,9980,9920,9980,9920,523
|
|
20230802,151600,368026200,9950,9950,9950,9950,671
|
|
20230802,151500,361349750,9950,9950,9950,9950,1
|
|
20230802,151400,361339800,9950,9950,9950,9950,10
|
|
20230802,151300,361240300,9950,9950,9950,9950,17
|
|
20230802,151200,361071150,9950,9930,9950,9930,302
|
|
20230802,151100,358066530,9920,9920,9920,9920,1
|
|
20230802,151000,358056610,9900,9900,9900,9900,0
|
|
20230802,150900,358056610,9900,9900,9900,9900,0
|
|
20230802,150800,358056610,9900,9900,9900,9900,0
|
|
20230802,150700,358056610,9900,9900,9900,9900,0
|
|
20230802,150600,358056610,9900,9900,9900,9900,2700
|
|
20230802,150500,331326610,9900,9920,9920,9900,100
|
|
20230802,150400,330336330,9920,9920,9920,9920,0
|
|
20230802,150300,330336330,9920,9920,9920,9920,7
|
|
20230802,150200,330266890,9910,9900,9910,9900,553
|
|
20230802,150100,324792100,9870,9870,9870,9870,0
|
|
20230802,150000,324792100,9870,9870,9870,9870,0
|
|
20230802,145900,324792100,9870,9870,9870,9870,0
|
|
20230802,145800,324792100,9870,9870,9870,9870,33
|
|
20230802,145700,324466390,9870,9870,9870,9870,58
|
|
20230802,145600,323893930,9870,9870,9870,9870,310
|
|
20230802,145500,320834230,9870,9860,9870,9860,142
|
|
20230802,145400,319432790,9860,9860,9860,9860,500
|
|
20230802,145300,314502790,9850,9850,9850,9850,0
|
|
20230802,145200,314502790,9850,9850,9850,9850,0
|
|
20230802,145100,314502790,9850,9850,9850,9850,693
|
|
20230802,145000,307676740,9850,9850,9850,9850,307
|
|
20230802,144900,304652790,9850,9850,9850,9850,323
|
|
20230802,144800,301471240,9860,9860,9860,9860,410
|
|
20230802,144700,297428640,9850,9850,9850,9850,0
|
|
20230802,144600,297428640,9850,9850,9850,9850,0
|
|
20230802,144500,297428640,9850,9850,9850,9850,1000
|
|
20230802,144400,287578640,9860,9860,9860,9860,5
|
|
20230802,144300,287529340,9900,9900,9900,9900,1
|
|
20230802,144200,287519440,9900,9900,9900,9900,0
|
|
20230802,144100,287519440,9900,9900,9900,9900,1
|
|
20230802,144000,287509540,9900,9880,9900,9880,80
|
|
20230802,143900,286717600,9850,9850,9850,9850,873
|
|
20230802,143800,278118550,9850,9850,9850,9850,200
|
|
20230802,143700,276148550,9850,9860,9860,9850,1000
|
|
20230802,143600,266298540,9860,9860,9860,9860,0
|
|
20230802,143500,266298540,9860,9860,9860,9860,0
|
|
20230802,143400,266298540,9860,9860,9860,9860,63
|
|
20230802,143300,265677360,9850,9850,9850,9850,0
|
|
20230802,143200,265677360,9850,9870,9870,9850,2000
|
|
20230802,143100,245976670,9860,9860,9860,9860,0
|
|
20230802,143000,245976670,9860,9860,9860,9860,0
|
|
20230802,142900,245976670,9860,9860,9860,9860,38
|
|
20230802,142800,245601990,9860,9860,9860,9860,0
|
|
20230802,142700,245601990,9860,9860,9860,9860,0
|
|
20230802,142600,245601990,9860,9860,9860,9860,15
|
|
20230802,142500,245454090,9860,9860,9860,9860,0
|
|
20230802,142400,245454090,9860,9860,9860,9860,392
|
|
20230802,142300,241588970,9870,9870,9870,9870,143
|
|
20230802,142200,240177560,9870,9870,9870,9870,22
|
|
20230802,142100,239960420,9870,9870,9870,9870,1
|
|
20230802,142000,239950550,9870,9870,9870,9870,12
|
|
20230802,141900,239832110,9870,9870,9870,9870,0
|
|
20230802,141800,239832110,9870,9870,9870,9870,1
|
|
20230802,141700,239822240,9870,9870,9870,9870,2
|
|
20230802,141600,239802500,9860,9860,9860,9860,8
|
|
20230802,141500,239723620,9860,9860,9860,9860,0
|
|
20230802,141400,239723620,9860,9860,9860,9860,0
|
|
20230802,141300,239723620,9860,9860,9860,9860,208
|
|
20230802,141200,237672740,9860,9860,9860,9860,0
|
|
20230802,141100,237672740,9860,9860,9860,9860,0
|
|
20230802,141000,237672740,9860,9860,9860,9860,0
|
|
20230802,140900,237672740,9860,9860,9860,9860,0
|
|
20230802,140800,237672740,9860,9860,9860,9860,11
|
|
20230802,140700,237564280,9850,9850,9850,9850,0
|
|
20230802,140600,237564280,9850,9880,9880,9850,505
|
|
20230802,140500,232589290,9850,9850,9850,9850,0
|
|
20230802,140400,232589290,9850,9850,9850,9850,0
|
|
20230802,140300,232589290,9850,9870,9870,9850,2434
|
|
20230802,140200,208607540,9880,9880,9880,9880,5
|
|
20230802,140100,208558140,9880,9880,9880,9880,0
|
|
20230802,140000,208558140,9880,9880,9880,9880,2
|
|
20230802,135900,208538380,9880,9880,9880,9880,168
|
|
20230802,135800,206878540,9880,9890,9900,9880,268
|
|
20230802,135700,204230620,9900,9900,9900,9900,155
|
|
20230802,135600,202696120,9900,9900,9900,9900,1
|
|
20230802,135500,202686220,9910,9910,9910,9910,0
|
|
20230802,135400,202686220,9910,9910,9910,9910,0
|
|
20230802,135300,202686220,9910,9890,9910,9890,30
|
|
20230802,135200,202389220,9880,9880,9880,9880,0
|
|
20230802,135100,202389220,9880,9880,9880,9880,0
|
|
20230802,135000,202389220,9880,9880,9880,9880,0
|
|
20230802,134900,202389220,9880,9880,9880,9880,0
|
|
20230802,134800,202389220,9880,9880,9880,9880,7
|
|
20230802,134700,202320060,9880,9880,9880,9870,182
|
|
20230802,134600,200522300,9880,9880,9880,9880,0
|
|
20230802,134500,200522300,9880,9900,9900,9880,589
|
|
20230802,134400,194701080,9900,9910,9910,9900,3009
|
|
20230802,134300,164911960,9910,9910,9910,9910,0
|
|
20230802,134200,164911960,9910,9930,9930,9910,615
|
|
20230802,134100,158816140,9930,9970,9970,9930,3063
|
|
20230802,134000,128339110,9970,9980,9980,9970,15
|
|
20230802,133900,128189420,9980,9980,9980,9980,22
|
|
20230802,133800,127969860,9990,9990,9990,9990,0
|
|
20230802,133700,127969860,9990,9990,9990,9990,0
|
|
20230802,133600,127969860,9990,9990,9990,9990,0
|
|
20230802,133500,127969860,9990,9990,9990,9990,0
|
|
20230802,133400,127969860,9990,9990,9990,9990,3
|
|
20230802,133300,127939890,9990,9990,9990,9990,0
|
|
20230802,133200,127939890,9990,9990,9990,9990,0
|
|
20230802,133100,127939890,9990,9990,9990,9990,3
|
|
20230802,133000,127909920,9990,9990,9990,9990,6
|
|
20230802,132900,127849980,10000,10000,10000,10000,1
|
|
20230802,132800,127839980,9990,9990,9990,9990,156
|
|
20230802,132700,126281540,10000,10000,10000,10000,0
|
|
20230802,132600,126281540,10000,10000,10000,10000,0
|
|
20230802,132500,126281540,10000,10000,10000,10000,0
|
|
20230802,132400,126281540,10000,10000,10000,10000,587
|
|
20230802,132300,120411540,10010,10010,10010,10010,91
|
|
20230802,132200,119500630,10000,10000,10000,10000,0
|
|
20230802,132100,119500630,10000,10000,10000,10000,0
|
|
20230802,132000,119500630,10000,10000,10000,10000,0
|
|
20230802,131900,119500630,10000,10000,10000,10000,0
|
|
20230802,131800,119500630,10000,10000,10000,10000,0
|
|
20230802,131700,119500630,10000,10000,10000,10000,0
|
|
20230802,131600,119500630,10000,10000,10000,10000,0
|
|
20230802,131500,119500630,10000,10000,10000,10000,0
|
|
20230802,131400,119500630,10000,10000,10000,10000,0
|
|
20230802,131300,119500630,10000,10000,10000,10000,0
|
|
20230802,131200,119500630,10000,10000,10000,10000,0
|
|
20230802,131100,119500630,10000,10000,10000,10000,0
|
|
20230802,131000,119500630,10000,10000,10000,10000,0
|
|
20230802,130900,119500630,10000,10000,10000,10000,0
|
|
20230802,130800,119500630,10000,10000,10000,10000,0
|
|
20230802,130700,119500630,10000,10000,10000,10000,0
|
|
20230802,130600,119500630,10000,10000,10000,10000,0
|
|
20230802,130500,119500630,10000,10000,10000,10000,0
|
|
20230802,130400,119500630,10000,10000,10000,10000,0
|
|
20230802,130300,119500630,10000,10000,10000,10000,0
|
|
20230802,130200,119500630,10000,10000,10000,10000,0
|
|
20230802,130100,119500630,10000,10000,10000,10000,0
|
|
20230802,130000,119500630,10000,10000,10000,10000,0
|
|
20230802,125900,119500630,10000,10000,10000,10000,0
|
|
20230802,125800,119500630,10000,10000,10000,10000,0
|
|
20230802,125700,119500630,10000,10000,10000,10000,0
|
|
20230802,125600,119500630,10000,10000,10000,10000,0
|
|
20230802,125500,119500630,10000,10000,10000,10000,0
|
|
20230802,125400,119500630,10000,10000,10000,10000,54
|
|
20230802,125300,118960630,10050,10050,10050,10050,0
|
|
20230802,125200,118960630,10050,10050,10050,10050,0
|
|
20230802,125100,118960630,10050,10050,10050,10050,11
|
|
20230802,125000,118850080,10060,10060,10060,10060,0
|
|
20230802,124900,118850080,10060,10060,10060,10060,0
|
|
20230802,124800,118850080,10060,10060,10060,10060,0
|
|
20230802,124700,118850080,10060,10060,10060,10060,100
|
|
20230802,124600,117844080,10070,10070,10070,10070,0
|
|
20230802,124500,117844080,10070,10070,10070,10070,0
|
|
20230802,124400,117844080,10070,10070,10070,10070,0
|
|
20230802,124300,117844080,10070,10070,10070,10070,0
|
|
20230802,124200,117844080,10070,10070,10070,10070,0
|
|
20230802,124100,117844080,10070,10070,10070,10070,0
|
|
20230802,124000,117844080,10070,9990,10070,9990,911
|
|
20230802,123900,108710470,9990,9990,9990,9990,0
|
|
20230802,123800,108710470,9990,9980,9990,9980,987
|
|
20230802,123700,98853180,9960,9960,9960,9960,0
|
|
20230802,123600,98853180,9960,9960,9960,9960,0
|
|
20230802,123500,98853180,9960,9960,9960,9960,0
|
|
20230802,123400,98853180,9960,9960,9960,9960,0
|
|
20230802,123300,98853180,9960,9960,9960,9960,0
|
|
20230802,123200,98853180,9960,9980,9980,9960,38
|
|
20230802,123100,98474680,9950,9950,9950,9950,0
|
|
20230802,123000,98474680,9950,9950,9950,9950,0
|
|
20230802,122900,98474680,9950,9950,9950,9950,0
|
|
20230802,122800,98474680,9950,9950,9950,9950,0
|
|
20230802,122700,98474680,9950,9950,9950,9950,0
|
|
20230802,122600,98474680,9950,9950,9950,9950,0
|
|
20230802,122500,98474680,9950,9920,9950,9920,182
|
|
20230802,122400,96668370,9910,9910,9910,9910,0
|
|
20230802,122300,96668370,9910,9910,9910,9910,0
|
|
20230802,122200,96668370,9910,9910,9910,9910,0
|
|
20230802,122100,96668370,9910,9910,9910,9910,0
|
|
20230802,122000,96668370,9910,9910,9910,9910,0
|
|
20230802,121900,96668370,9910,9910,9910,9910,5
|
|
20230802,121800,96618820,9900,9900,9900,9900,0
|
|
20230802,121700,96618820,9900,9900,9900,9900,0
|
|
20230802,121600,96618820,9900,9900,9900,9900,0
|
|
20230802,121500,96618820,9900,9900,9900,9900,0
|
|
20230802,121400,96618820,9900,9900,9900,9900,111
|
|
20230802,121300,95519920,9900,9910,9910,9900,105
|
|
20230802,121200,94480410,9910,9910,9910,9910,84
|
|
20230802,121100,93647970,9920,9940,9940,9920,217
|
|
20230802,121000,91495300,9940,9940,9940,9940,0
|
|
20230802,120900,91495300,9940,9940,9940,9940,0
|
|
20230802,120800,91495300,9940,9940,9940,9940,283
|
|
20230802,120700,88682280,9940,9940,9940,9940,0
|
|
20230802,120600,88682280,9940,9940,9940,9940,14
|
|
20230802,120500,88543120,9930,9930,9930,9930,0
|
|
20230802,120400,88543120,9930,9930,9930,9930,0
|
|
20230802,120300,88543120,9930,9930,9930,9930,0
|
|
20230802,120200,88543120,9930,9930,9930,9930,0
|
|
20230802,120100,88543120,9930,9930,9930,9930,0
|
|
20230802,120000,88543120,9930,9930,9930,9930,7
|
|
20230802,115900,88473610,9930,9940,9940,9930,24
|
|
20230802,115800,88235180,9930,9930,9930,9930,0
|
|
20230802,115700,88235180,9930,9930,9930,9930,0
|
|
20230802,115600,88235180,9930,9930,9930,9930,3
|
|
20230802,115500,88205390,9930,9930,9930,9930,0
|
|
20230802,115400,88205390,9930,9930,9930,9930,0
|
|
20230802,115300,88205390,9930,9930,9930,9930,0
|
|
20230802,115200,88205390,9930,9930,9930,9930,0
|
|
20230802,115100,88205390,9930,9930,9930,9930,0
|
|
20230802,115000,88205390,9930,9930,9930,9930,308
|
|
20230802,114900,85146950,9920,9920,9920,9920,0
|
|
20230802,114800,85146950,9920,9920,9920,9920,0
|
|
20230802,114700,85146950,9920,9920,9920,9920,0
|
|
20230802,114600,85146950,9920,9920,9920,9920,0
|
|
20230802,114500,85146950,9920,9920,9920,9920,0
|
|
20230802,114400,85146950,9920,9920,9920,9920,101
|
|
20230802,114300,84145030,9910,9910,9910,9910,0
|
|
20230802,114200,84145030,9910,9900,9910,9900,43
|
|
20230802,114100,83719320,9900,9900,9900,9900,3
|
|
20230802,114000,83689620,9900,9920,9920,9900,1027
|
|
20230802,113900,73520330,9930,9930,9930,9930,24
|
|
20230802,113800,73282010,9940,9960,9960,9940,274
|
|
20230802,113700,70556080,9960,9960,9960,9960,0
|
|
20230802,113600,70556080,9960,9960,9960,9960,0
|
|
20230802,113500,70556080,9960,9960,9960,9960,0
|
|
20230802,113400,70556080,9960,9960,9960,9960,0
|
|
20230802,113300,70556080,9960,9960,9960,9960,0
|
|
20230802,113200,70556080,9960,9960,9960,9960,0
|
|
20230802,113100,70556080,9960,9960,9960,9960,0
|
|
20230802,113000,70556080,9960,9960,9960,9960,0
|
|
20230802,112900,70556080,9960,9980,9980,9960,259
|
|
20230802,112800,67976200,9990,9990,9990,9990,0
|
|
20230802,112700,67976200,9990,9990,9990,9990,2
|
|
20230802,112600,67956220,9980,9980,9980,9980,0
|
|
20230802,112500,67956220,9980,9980,9980,9980,0
|
|
20230802,112400,67956220,9980,9980,9980,9980,16
|
|
20230802,112300,67796540,9980,9990,9990,9980,13
|
|
20230802,112200,67666700,9990,9990,9990,9990,1
|
|
20230802,112100,67656710,9980,9980,9980,9980,4
|
|
20230802,112000,67616790,9970,9980,9980,9970,4
|
|
20230802,111900,67576880,9980,9980,9980,9970,19
|
|
20230802,111800,67387270,9980,9980,9980,9980,18
|
|
20230802,111700,67207630,9980,9980,9980,9980,3
|
|
20230802,111600,67177690,9980,9990,9990,9980,52
|
|
20230802,111500,66658680,9990,9990,9990,9990,72
|
|
20230802,111400,65939400,9980,9980,9980,9980,6
|
|
20230802,111300,65879520,9980,9980,9980,9980,22
|
|
20230802,111200,65659960,9980,9980,9980,9980,50
|
|
20230802,111100,65160960,9980,9980,9980,9980,8
|
|
20230802,111000,65081120,9980,9980,9980,9980,72
|
|
20230802,110900,64362560,9980,9980,9980,9980,3
|
|
20230802,110800,64332620,9980,9980,9980,9980,0
|
|
20230802,110700,64332620,9980,9980,9980,9980,0
|
|
20230802,110600,64332620,9980,9980,9980,9980,0
|
|
20230802,110500,64332620,9980,9980,9980,9980,1
|
|
20230802,110400,64322640,9960,9970,9970,9960,2
|
|
20230802,110300,64302710,9950,9950,9950,9950,0
|
|
20230802,110200,64302710,9950,9950,9950,9950,0
|
|
20230802,110100,64302710,9950,9950,9950,9950,30
|
|
20230802,110000,64004210,9950,9950,9950,9950,0
|
|
20230802,105900,64004210,9950,9950,9950,9950,1
|
|
20230802,105800,63994260,9960,9960,9960,9960,51
|
|
20230802,105700,63486300,9970,10000,10000,9970,1210
|
|
20230802,105600,51400260,10000,10000,10000,10000,57
|
|
20230802,105500,50830260,10000,10000,10000,10000,2
|
|
20230802,105400,50810260,10000,10010,10010,10000,613
|
|
20230802,105300,44678260,10010,10010,10010,10010,0
|
|
20230802,105200,44678260,10010,10010,10010,10010,2
|
|
20230802,105100,44658240,10010,10010,10010,10010,0
|
|
20230802,105000,44658240,10010,10010,10010,10010,0
|
|
20230802,104900,44658240,10010,10010,10010,10010,0
|
|
20230802,104800,44658240,10010,10000,10010,10000,511
|
|
20230802,104700,39548230,10000,10000,10000,10000,600
|
|
20230802,104600,33548230,10000,10000,10000,10000,0
|
|
20230802,104500,33548230,10000,10000,10000,10000,0
|
|
20230802,104400,33548230,10000,10000,10000,10000,94
|
|
20230802,104300,32608230,10000,10000,10000,10000,0
|
|
20230802,104200,32608230,10000,10000,10000,10000,0
|
|
20230802,104100,32608230,10000,10000,10000,10000,92
|
|
20230802,104000,31688230,10000,10000,10000,10000,1
|
|
20230802,103900,31678230,10000,10010,10010,10000,10
|
|
20230802,103800,31578150,10010,10010,10010,10010,0
|
|
20230802,103700,31578150,10010,10010,10010,10010,0
|
|
20230802,103600,31578150,10010,10010,10010,10010,0
|
|
20230802,103500,31578150,10010,10010,10010,10010,0
|
|
20230802,103400,31578150,10010,10010,10010,10010,313
|
|
20230802,103300,28445020,10010,10010,10010,10010,0
|
|
20230802,103200,28445020,10010,10010,10010,10010,0
|
|
20230802,103100,28445020,10010,10010,10010,10010,2
|
|
20230802,103000,28425000,10020,10020,10020,10020,1
|
|
20230802,102900,28414980,10010,10010,10010,10010,310
|
|
20230802,102800,25311880,10010,10010,10010,10010,41
|
|
20230802,102700,24901470,10010,10020,10020,10010,155
|
|
20230802,102600,23348880,10030,10030,10030,10030,0
|
|
20230802,102500,23348880,10030,10030,10030,10030,1
|
|
20230802,102400,23338850,10030,10030,10030,10030,2
|
|
20230802,102300,23318790,10030,10040,10040,10030,104
|
|
20230802,102200,22275650,10040,10040,10040,10040,10
|
|
20230802,102100,22175250,10040,10040,10040,10040,0
|
|
20230802,102000,22175250,10040,10050,10050,10040,12
|
|
20230802,101900,22054660,10060,10060,10060,10040,60
|
|
20230802,101800,21451700,10060,10060,10060,10060,51
|
|
20230802,101700,20938640,10060,10060,10060,10060,0
|
|
20230802,101600,20938640,10060,10060,10060,10060,0
|
|
20230802,101500,20938640,10060,10060,10060,10060,0
|
|
20230802,101400,20938640,10060,10050,10060,10050,200
|
|
20230802,101300,18927530,10020,10020,10020,10020,0
|
|
20230802,101200,18927530,10020,10040,10040,10020,10
|
|
20230802,101100,18827290,10050,10050,10050,10050,1
|
|
20230802,101000,18817240,10050,10050,10050,10050,0
|
|
20230802,100900,18817240,10050,10050,10050,10050,0
|
|
20230802,100800,18817240,10050,10050,10050,10050,0
|
|
20230802,100700,18817240,10050,10050,10050,10050,0
|
|
20230802,100600,18817240,10050,10050,10050,10050,0
|
|
20230802,100500,18817240,10050,10050,10050,10050,0
|
|
20230802,100400,18817240,10050,10050,10050,10050,0
|
|
20230802,100300,18817240,10050,10050,10050,10050,9
|
|
20230802,100200,18726790,10050,10050,10050,10050,0
|
|
20230802,100100,18726790,10050,10050,10050,10050,0
|
|
20230802,100000,18726790,10050,10050,10050,10050,2
|
|
20230802,095900,18706690,10050,10050,10050,10050,5
|
|
20230802,095800,18656440,10020,10020,10020,10020,0
|
|
20230802,095700,18656440,10020,10020,10020,10020,11
|
|
20230802,095600,18546220,10020,10020,10020,10020,0
|
|
20230802,095500,18546220,10020,10030,10030,10020,10
|
|
20230802,095400,18445970,10050,10050,10050,10050,2
|
|
20230802,095300,18425870,10050,10050,10050,10050,0
|
|
20230802,095200,18425870,10050,10050,10050,10050,3
|
|
20230802,095100,18395720,10050,10050,10050,10050,0
|
|
20230802,095000,18395720,10050,10050,10050,10050,1
|
|
20230802,094900,18385670,10020,10020,10020,10020,9
|
|
20230802,094800,18295490,10020,10030,10030,10020,44
|
|
20230802,094700,17854240,10030,10030,10030,10030,25
|
|
20230802,094600,17603490,10060,10060,10060,10060,0
|
|
20230802,094500,17603490,10060,10060,10060,10060,0
|
|
20230802,094400,17603490,10060,10060,10060,10060,0
|
|
20230802,094300,17603490,10060,10060,10060,10060,0
|
|
20230802,094200,17603490,10060,10060,10060,10060,1
|
|
20230802,094100,17593430,10080,10080,10080,10080,5
|
|
20230802,094000,17543030,10070,10070,10070,10070,0
|
|
20230802,093900,17543030,10070,10070,10070,10070,0
|
|
20230802,093800,17543030,10070,10070,10070,10070,11
|
|
20230802,093700,17432260,10080,10080,10080,10080,2
|
|
20230802,093600,17412100,10080,10080,10080,10080,0
|
|
20230802,093500,17412100,10080,10080,10080,10080,0
|
|
20230802,093400,17412100,10080,10080,10080,10080,189
|
|
20230802,093300,15506980,10090,10080,10090,10080,6
|
|
20230802,093200,15446490,10080,10080,10080,10080,0
|
|
20230802,093100,15446490,10080,10080,10080,10080,7
|
|
20230802,093000,15375930,10080,10030,10080,10030,38
|
|
20230802,092900,14994220,10020,10020,10020,10020,0
|
|
20230802,092800,14994220,10020,10020,10020,10020,0
|
|
20230802,092700,14994220,10020,10020,10020,10020,40
|
|
20230802,092600,14593420,10020,10070,10070,10020,243
|
|
20230802,092500,12151590,10070,10070,10070,10070,1
|
|
20230802,092400,12141520,10080,10080,10080,10080,0
|
|
20230802,092300,12141520,10080,10070,10080,10070,263
|
|
20230802,092200,9490580,10070,10070,10070,10070,29
|
|
20230802,092100,9198550,10070,10070,10070,10070,0
|
|
20230802,092000,9198550,10070,10070,10070,10070,3
|
|
20230802,091900,9168340,10070,10070,10070,10070,29
|
|
20230802,091800,8876310,10050,10050,10050,10050,0
|
|
20230802,091700,8876310,10050,10050,10050,10050,0
|
|
20230802,091600,8876310,10050,10050,10050,10050,24
|
|
20230802,091500,8635110,10050,10050,10050,10050,0
|
|
20230802,091400,8635110,10050,10050,10050,10050,0
|
|
20230802,091300,8635110,10050,10050,10050,10050,51
|
|
20230802,091200,8122560,10050,10050,10050,10050,0
|
|
20230802,091100,8122560,10050,10050,10050,10050,0
|
|
20230802,091000,8122560,10050,10050,10050,10050,1
|
|
20230802,090900,8112510,10050,10050,10050,10050,99
|
|
20230802,090800,7117560,10050,10080,10080,10040,258
|
|
20230802,090700,4527170,10080,10050,10080,10050,101
|
|
20230802,090600,3512090,10050,10050,10050,10050,0
|
|
20230802,090500,3512090,10050,10050,10050,10050,78
|
|
20230802,090400,2728190,10050,10060,10060,10050,36
|
|
20230802,090300,2366290,10060,10070,10070,10060,118
|
|
20230802,090200,1178190,10070,10070,10070,10070,0
|
|
20230802,090100,1178190,10070,10070,10070,10070,0
|
|
20230802,090000,1178190,10070,10070,10070,10070,117
|