623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,192000,778643400,10360,10360,10360,10360,641
|
|
20230817,191900,778643400,10360,10360,10360,10360,0
|
|
20230817,191800,778643400,10360,10360,10360,10360,0
|
|
20230817,191700,778643400,10360,10360,10360,10360,0
|
|
20230817,191600,778643400,10360,10360,10360,10360,0
|
|
20230817,191500,778643400,10360,10360,10360,10360,0
|
|
20230817,191400,778643400,10360,10360,10360,10360,0
|
|
20230817,191300,778643400,10360,10360,10360,10360,0
|
|
20230817,191200,778643400,10360,10360,10360,10360,0
|
|
20230817,191100,778643400,10360,10360,10360,10360,0
|
|
20230817,191000,778643400,10360,10360,10360,10360,0
|
|
20230817,190900,778643400,10360,10360,10360,10360,0
|
|
20230817,190800,778643400,10360,10360,10360,10360,0
|
|
20230817,190700,778643400,10360,10360,10360,10360,0
|
|
20230817,190600,778643400,10360,10360,10360,10360,0
|
|
20230817,190500,778643400,10360,10360,10360,10360,0
|
|
20230817,190400,778643400,10360,10360,10360,10360,0
|
|
20230817,190300,778643400,10360,10360,10360,10360,0
|
|
20230817,190200,778643400,10360,10360,10360,10360,0
|
|
20230817,190100,778643400,10360,10360,10360,10360,0
|
|
20230817,190000,778643400,10360,10360,10360,10360,0
|
|
20230817,185900,778643400,10360,10360,10360,10360,0
|
|
20230817,185800,778643400,10360,10360,10360,10360,0
|
|
20230817,185700,778643400,10360,10360,10360,10360,0
|
|
20230817,185600,778643400,10360,10360,10360,10360,0
|
|
20230817,185500,778643400,10360,10360,10360,10360,0
|
|
20230817,185400,778643400,10360,10360,10360,10360,0
|
|
20230817,185300,778643400,10360,10360,10360,10360,0
|
|
20230817,185200,778643400,10360,10360,10360,10360,0
|
|
20230817,185100,778643400,10360,10360,10360,10360,0
|
|
20230817,185000,778643400,10360,10360,10360,10360,641
|
|
20230817,184900,778643400,10360,10360,10360,10360,0
|
|
20230817,184800,778643400,10360,10360,10360,10360,0
|
|
20230817,184700,778643400,10360,10360,10360,10360,0
|
|
20230817,184600,778643400,10360,10360,10360,10360,0
|
|
20230817,184500,778643400,10360,10360,10360,10360,0
|
|
20230817,184400,778643400,10360,10360,10360,10360,0
|
|
20230817,184300,778643400,10360,10360,10360,10360,0
|
|
20230817,184200,778643400,10360,10360,10360,10360,0
|
|
20230817,184100,778643400,10360,10360,10360,10360,0
|
|
20230817,184000,778643400,10360,10360,10360,10360,0
|
|
20230817,183900,778643400,10360,10360,10360,10360,0
|
|
20230817,183800,778643400,10360,10360,10360,10360,0
|
|
20230817,183700,778643400,10360,10360,10360,10360,0
|
|
20230817,183600,778643400,10360,10360,10360,10360,0
|
|
20230817,183500,778643400,10360,10360,10360,10360,0
|
|
20230817,183400,778643400,10360,10360,10360,10360,0
|
|
20230817,183300,778643400,10360,10360,10360,10360,0
|
|
20230817,183200,778643400,10360,10360,10360,10360,0
|
|
20230817,183100,778643400,10360,10360,10360,10360,0
|
|
20230817,183000,778643400,10360,10360,10360,10360,0
|
|
20230817,182900,778643400,10360,10360,10360,10360,0
|
|
20230817,182800,778643400,10360,10360,10360,10360,0
|
|
20230817,182700,778643400,10360,10360,10360,10360,0
|
|
20230817,182600,778643400,10360,10360,10360,10360,0
|
|
20230817,182500,778643400,10360,10360,10360,10360,0
|
|
20230817,182400,778643400,10360,10360,10360,10360,0
|
|
20230817,182300,778643400,10360,10360,10360,10360,0
|
|
20230817,182200,778643400,10360,10360,10360,10360,0
|
|
20230817,182100,778643400,10360,10360,10360,10360,0
|
|
20230817,182000,778643400,10360,10360,10360,10360,641
|
|
20230817,181900,778643400,10360,10360,10360,10360,0
|
|
20230817,181800,778643400,10360,10360,10360,10360,0
|
|
20230817,181700,778643400,10360,10360,10360,10360,0
|
|
20230817,181600,778643400,10360,10360,10360,10360,0
|
|
20230817,181500,778643400,10360,10360,10360,10360,0
|
|
20230817,181400,778643400,10360,10360,10360,10360,0
|
|
20230817,181300,778643400,10360,10360,10360,10360,0
|
|
20230817,181200,778643400,10360,10360,10360,10360,0
|
|
20230817,181100,778643400,10360,10360,10360,10360,0
|
|
20230817,181000,778643400,10360,10360,10360,10360,0
|
|
20230817,180900,778643400,10360,10360,10360,10360,0
|
|
20230817,180800,778643400,10360,10360,10360,10360,0
|
|
20230817,180700,778643400,10360,10360,10360,10360,0
|
|
20230817,180600,778643400,10360,10360,10360,10360,0
|
|
20230817,180500,778643400,10360,10360,10360,10360,0
|
|
20230817,180400,778643400,10360,10360,10360,10360,0
|
|
20230817,180300,778643400,10360,10360,10360,10360,0
|
|
20230817,180200,778643400,10360,10360,10360,10360,0
|
|
20230817,180100,778643400,10360,10360,10360,10360,0
|
|
20230817,180000,778643400,10360,10360,10360,10360,0
|
|
20230817,175900,778643400,10360,10360,10360,10360,0
|
|
20230817,175800,778643400,10360,10360,10360,10360,0
|
|
20230817,175700,778643400,10360,10360,10360,10360,0
|
|
20230817,175600,778643400,10360,10360,10360,10360,0
|
|
20230817,175500,778643400,10360,10360,10360,10360,0
|
|
20230817,175400,778643400,10360,10360,10360,10360,0
|
|
20230817,175300,778643400,10360,10360,10360,10360,0
|
|
20230817,175200,778643400,10360,10360,10360,10360,0
|
|
20230817,175100,778643400,10360,10360,10360,10360,0
|
|
20230817,175000,778643400,10360,10360,10360,10360,641
|
|
20230817,174900,778643400,10360,10360,10360,10360,0
|
|
20230817,174800,778643400,10360,10360,10360,10360,0
|
|
20230817,174700,778643400,10360,10360,10360,10360,0
|
|
20230817,174600,778643400,10360,10360,10360,10360,0
|
|
20230817,174500,778643400,10360,10360,10360,10360,0
|
|
20230817,174400,778643400,10360,10360,10360,10360,0
|
|
20230817,174300,778643400,10360,10360,10360,10360,0
|
|
20230817,174200,778643400,10360,10360,10360,10360,0
|
|
20230817,174100,778643400,10360,10360,10360,10360,0
|
|
20230817,174000,778643400,10360,10360,10360,10360,0
|
|
20230817,173900,778643400,10360,10360,10360,10360,0
|
|
20230817,173800,778643400,10360,10360,10360,10360,0
|
|
20230817,173700,778643400,10360,10360,10360,10360,0
|
|
20230817,173600,778643400,10360,10360,10360,10360,0
|
|
20230817,173500,778643400,10360,10360,10360,10360,0
|
|
20230817,173400,778643400,10360,10360,10360,10360,0
|
|
20230817,173300,778643400,10360,10360,10360,10360,0
|
|
20230817,173200,778643400,10360,10360,10360,10360,0
|
|
20230817,173100,778643400,10360,10360,10360,10360,0
|
|
20230817,173000,778643400,10360,10360,10360,10360,0
|
|
20230817,172900,778643400,10360,10360,10360,10360,0
|
|
20230817,172800,778643400,10360,10360,10360,10360,0
|
|
20230817,172700,778643400,10360,10360,10360,10360,0
|
|
20230817,172600,778643400,10360,10360,10360,10360,0
|
|
20230817,172500,778643400,10360,10360,10360,10360,0
|
|
20230817,172400,778643400,10360,10360,10360,10360,0
|
|
20230817,172300,778643400,10360,10360,10360,10360,0
|
|
20230817,172200,778643400,10360,10360,10360,10360,0
|
|
20230817,172100,778643400,10360,10360,10360,10360,0
|
|
20230817,172000,778643400,10360,10360,10360,10360,641
|
|
20230817,171900,778643400,10360,10360,10360,10360,0
|
|
20230817,171800,778643400,10360,10360,10360,10360,0
|
|
20230817,171700,778643400,10360,10360,10360,10360,0
|
|
20230817,171600,778643400,10360,10360,10360,10360,0
|
|
20230817,171500,778643400,10360,10360,10360,10360,0
|
|
20230817,171400,778643400,10360,10360,10360,10360,0
|
|
20230817,171300,778643400,10360,10360,10360,10360,0
|
|
20230817,171200,778643400,10360,10360,10360,10360,0
|
|
20230817,171100,778643400,10360,10360,10360,10360,0
|
|
20230817,171000,778643400,10360,10360,10360,10360,0
|
|
20230817,170900,778643400,10360,10360,10360,10360,0
|
|
20230817,170800,778643400,10360,10360,10360,10360,0
|
|
20230817,170700,778643400,10360,10360,10360,10360,0
|
|
20230817,170600,778643400,10360,10360,10360,10360,0
|
|
20230817,170500,778643400,10360,10360,10360,10360,0
|
|
20230817,170400,778643400,10360,10360,10360,10360,0
|
|
20230817,170300,778643400,10360,10360,10360,10360,0
|
|
20230817,170200,778643400,10360,10360,10360,10360,0
|
|
20230817,170100,778643400,10360,10360,10360,10360,0
|
|
20230817,170000,778643400,10360,10360,10360,10360,0
|
|
20230817,165900,778643400,10360,10360,10360,10360,0
|
|
20230817,165800,778643400,10360,10360,10360,10360,0
|
|
20230817,165700,778643400,10360,10360,10360,10360,0
|
|
20230817,165600,778643400,10360,10360,10360,10360,0
|
|
20230817,165500,778643400,10360,10360,10360,10360,0
|
|
20230817,165400,778643400,10360,10360,10360,10360,0
|
|
20230817,165300,778643400,10360,10360,10360,10360,0
|
|
20230817,165200,778643400,10360,10360,10360,10360,0
|
|
20230817,165100,778643400,10360,10360,10360,10360,0
|
|
20230817,165000,778643400,10360,10360,10360,10360,641
|
|
20230817,164900,778643400,10360,10360,10360,10360,0
|
|
20230817,164800,778643400,10360,10360,10360,10360,0
|
|
20230817,164700,778643400,10360,10360,10360,10360,0
|
|
20230817,164600,778643400,10360,10360,10360,10360,0
|
|
20230817,164500,778643400,10360,10360,10360,10360,0
|
|
20230817,164400,778643400,10360,10360,10360,10360,0
|
|
20230817,164300,778643400,10360,10360,10360,10360,0
|
|
20230817,164200,778643400,10360,10360,10360,10360,0
|
|
20230817,164100,778643400,10360,10360,10360,10360,0
|
|
20230817,164000,778643400,10360,10360,10360,10360,0
|
|
20230817,163900,778643400,10360,10360,10360,10360,0
|
|
20230817,163800,778643400,10360,10360,10360,10360,0
|
|
20230817,163700,778643400,10360,10360,10360,10360,0
|
|
20230817,163600,778643400,10360,10360,10360,10360,0
|
|
20230817,163500,778643400,10360,10360,10360,10360,0
|
|
20230817,163400,778643400,10360,10360,10360,10360,0
|
|
20230817,163300,778643400,10360,10360,10360,10360,0
|
|
20230817,163200,778643400,10360,10360,10360,10360,0
|
|
20230817,163100,778643400,10360,10360,10360,10360,0
|
|
20230817,163000,778643400,10360,10360,10360,10360,0
|
|
20230817,162900,778643400,10360,10360,10360,10360,0
|
|
20230817,162800,778643400,10360,10360,10360,10360,0
|
|
20230817,162700,778643400,10360,10360,10360,10360,0
|
|
20230817,162600,778643400,10360,10360,10360,10360,0
|
|
20230817,162500,778643400,10360,10360,10360,10360,0
|
|
20230817,162400,778643400,10360,10360,10360,10360,0
|
|
20230817,162300,778643400,10360,10360,10360,10360,0
|
|
20230817,162200,778643400,10360,10360,10360,10360,0
|
|
20230817,162100,778643400,10360,10360,10360,10360,0
|
|
20230817,162000,778643400,10360,10360,10360,10360,641
|
|
20230817,161900,778643400,10360,10360,10360,10360,0
|
|
20230817,161800,778643400,10360,10360,10360,10360,0
|
|
20230817,161700,778643400,10360,10360,10360,10360,0
|
|
20230817,161600,778643400,10360,10360,10360,10360,0
|
|
20230817,161500,778643400,10360,10360,10360,10360,0
|
|
20230817,161400,778643400,10360,10360,10360,10360,0
|
|
20230817,161300,778643400,10360,10360,10360,10360,0
|
|
20230817,161200,778643400,10360,10360,10360,10360,0
|
|
20230817,161100,778643400,10360,10360,10360,10360,0
|
|
20230817,161000,778643400,10360,10360,10360,10360,0
|
|
20230817,160900,778643400,10360,10360,10360,10360,0
|
|
20230817,160800,778643400,10360,10360,10360,10360,0
|
|
20230817,160700,778643400,10360,10360,10360,10360,0
|
|
20230817,160600,778643400,10360,10360,10360,10360,0
|
|
20230817,160500,778643400,10360,10360,10360,10360,0
|
|
20230817,160400,778643400,10360,10360,10360,10360,0
|
|
20230817,160300,778643400,10360,10360,10360,10360,0
|
|
20230817,160200,778643400,10360,10360,10360,10360,0
|
|
20230817,160100,778643400,10360,10360,10360,10360,0
|
|
20230817,160000,778643400,10360,10360,10360,10360,0
|
|
20230817,155900,778643400,10360,10360,10360,10360,0
|
|
20230817,155800,778643400,10360,10360,10360,10360,0
|
|
20230817,155700,778643400,10360,10360,10360,10360,0
|
|
20230817,155600,778643400,10360,10360,10360,10360,0
|
|
20230817,155500,778643400,10360,10360,10360,10360,0
|
|
20230817,155400,778643400,10360,10360,10360,10360,0
|
|
20230817,155300,778643400,10360,10360,10360,10360,0
|
|
20230817,155200,778643400,10360,10360,10360,10360,0
|
|
20230817,155100,778643400,10360,10360,10360,10360,0
|
|
20230817,155000,778643400,10360,10360,10360,10360,641
|
|
20230817,154900,778643400,10360,10360,10360,10360,0
|
|
20230817,154800,778643400,10360,10360,10360,10360,0
|
|
20230817,154700,778643400,10360,10360,10360,10360,0
|
|
20230817,154600,778643400,10360,10360,10360,10360,0
|
|
20230817,154500,778643400,10360,10360,10360,10360,0
|
|
20230817,154400,778643400,10360,10360,10360,10360,0
|
|
20230817,154300,778643400,10360,10360,10360,10360,0
|
|
20230817,154200,778643400,10360,10360,10360,10360,0
|
|
20230817,154100,778643400,10360,10360,10360,10360,0
|
|
20230817,154000,778643400,10360,10360,10360,10360,0
|
|
20230817,153900,778643400,10360,10360,10360,10360,0
|
|
20230817,153800,778643400,10360,10360,10360,10360,0
|
|
20230817,153700,778643400,10360,10360,10360,10360,0
|
|
20230817,153600,778643400,10360,10360,10360,10360,0
|
|
20230817,153500,778643400,10360,10360,10360,10360,0
|
|
20230817,153400,778643400,10360,10360,10360,10360,0
|
|
20230817,153300,778643400,10360,10360,10360,10360,0
|
|
20230817,153200,778643400,10360,10360,10360,10360,0
|
|
20230817,153100,778643400,10360,10360,10360,10360,0
|
|
20230817,153000,778643400,10360,10360,10360,10360,641
|
|
20230817,152900,772002640,10360,10360,10360,10360,0
|
|
20230817,152800,772002640,10360,10360,10360,10360,0
|
|
20230817,152700,772002640,10360,10360,10360,10360,0
|
|
20230817,152600,772002640,10360,10360,10360,10360,0
|
|
20230817,152500,772002640,10360,10360,10360,10360,0
|
|
20230817,152400,772002640,10360,10360,10360,10360,0
|
|
20230817,152300,772002640,10360,10360,10360,10360,0
|
|
20230817,152200,772002640,10360,10360,10360,10360,0
|
|
20230817,152100,772002640,10360,10360,10360,10360,0
|
|
20230817,152000,772002640,10360,10360,10360,10360,0
|
|
20230817,151900,772002640,10360,10330,10360,10300,395
|
|
20230817,151800,767929150,10300,10320,10320,10300,60
|
|
20230817,151700,767311050,10300,10330,10330,10300,85
|
|
20230817,151600,766435300,10340,10340,10340,10340,48
|
|
20230817,151500,765938980,10280,10280,10280,10280,0
|
|
20230817,151400,765938980,10280,10280,10280,10280,2945
|
|
20230817,151300,735664380,10290,10290,10290,10290,603
|
|
20230817,151200,729459510,10300,10310,10310,10300,3209
|
|
20230817,151100,696404610,10320,10320,10320,10310,568
|
|
20230817,151000,690546310,10310,10310,10310,10310,0
|
|
20230817,150900,690546310,10310,10310,10310,10310,122
|
|
20230817,150800,689288490,10320,10320,10320,10320,344
|
|
20230817,150700,685738410,10320,10320,10320,10320,0
|
|
20230817,150600,685738410,10320,10340,10340,10320,103
|
|
20230817,150500,684675400,10350,10350,10350,10350,0
|
|
20230817,150400,684675400,10350,10350,10350,10350,48
|
|
20230817,150300,684178600,10370,10370,10370,10370,0
|
|
20230817,150200,684178600,10370,10370,10370,10370,3
|
|
20230817,150100,684147490,10340,10340,10340,10340,117
|
|
20230817,150000,682937710,10320,10330,10340,10320,219
|
|
20230817,145900,680675070,10330,10330,10330,10330,65
|
|
20230817,145800,680003620,10330,10330,10330,10330,31
|
|
20230817,145700,679683390,10340,10340,10340,10340,0
|
|
20230817,145600,679683390,10340,10340,10340,10340,0
|
|
20230817,145500,679683390,10340,10340,10340,10340,1
|
|
20230817,145400,679673050,10340,10340,10340,10340,0
|
|
20230817,145300,679673050,10340,10340,10340,10340,0
|
|
20230817,145200,679673050,10340,10340,10340,10340,0
|
|
20230817,145100,679673050,10340,10340,10340,10340,0
|
|
20230817,145000,679673050,10340,10340,10370,10330,369
|
|
20230817,144900,675852130,10320,10320,10320,10320,225
|
|
20230817,144800,673530130,10320,10320,10320,10320,0
|
|
20230817,144700,673530130,10320,10320,10320,10320,0
|
|
20230817,144600,673530130,10320,10320,10320,10320,0
|
|
20230817,144500,673530130,10320,10320,10320,10320,22
|
|
20230817,144400,673303090,10310,10310,10310,10310,70
|
|
20230817,144300,672581390,10320,10320,10320,10320,1
|
|
20230817,144200,672571070,10320,10320,10320,10320,130
|
|
20230817,144100,671229470,10320,10320,10320,10320,0
|
|
20230817,144000,671229470,10320,10310,10320,10310,194
|
|
20230817,143900,669229320,10310,10310,10310,10310,0
|
|
20230817,143800,669229320,10310,10310,10310,10310,50
|
|
20230817,143700,668713820,10310,10310,10310,10310,0
|
|
20230817,143600,668713820,10310,10310,10310,10310,0
|
|
20230817,143500,668713820,10310,10310,10310,10310,242
|
|
20230817,143400,666218800,10310,10310,10310,10310,149
|
|
20230817,143300,664682610,10320,10330,10330,10320,391
|
|
20230817,143200,660647480,10320,10320,10350,10320,169
|
|
20230817,143100,658903370,10320,10320,10320,10320,0
|
|
20230817,143000,658903370,10320,10320,10320,10320,35
|
|
20230817,142900,658542170,10350,10350,10350,10350,16
|
|
20230817,142800,658376570,10350,10350,10350,10350,21
|
|
20230817,142700,658159220,10350,10350,10350,10350,0
|
|
20230817,142600,658159220,10350,10350,10350,10350,0
|
|
20230817,142500,658159220,10350,10350,10350,10350,1
|
|
20230817,142400,658148870,10320,10320,10320,10320,11
|
|
20230817,142300,658035350,10320,10320,10320,10320,0
|
|
20230817,142200,658035350,10320,10320,10320,10320,309
|
|
20230817,142100,654846470,10360,10360,10360,10360,0
|
|
20230817,142000,654846470,10360,10360,10360,10360,12
|
|
20230817,141900,654722150,10370,10370,10370,10370,0
|
|
20230817,141800,654722150,10370,10330,10370,10330,92
|
|
20230817,141700,653768670,10330,10330,10330,10330,0
|
|
20230817,141600,653768670,10330,10330,10330,10330,500
|
|
20230817,141500,648603670,10320,10320,10320,10320,0
|
|
20230817,141400,648603670,10320,10320,10320,10320,0
|
|
20230817,141300,648603670,10320,10320,10320,10320,0
|
|
20230817,141200,648603670,10320,10320,10320,10320,150
|
|
20230817,141100,647055670,10320,10320,10320,10320,0
|
|
20230817,141000,647055670,10320,10320,10320,10320,100
|
|
20230817,140900,646023670,10320,10320,10320,10320,0
|
|
20230817,140800,646023670,10320,10320,10320,10320,0
|
|
20230817,140700,646023670,10320,10330,10330,10320,300
|
|
20230817,140600,642927570,10330,10330,10330,10330,200
|
|
20230817,140500,640861570,10330,10370,10370,10330,480
|
|
20230817,140400,635901170,10370,10370,10370,10370,0
|
|
20230817,140300,635901170,10370,10370,10370,10370,0
|
|
20230817,140200,635901170,10370,10370,10370,10370,60
|
|
20230817,140100,635278970,10370,10370,10370,10370,0
|
|
20230817,140000,635278970,10370,10360,10370,10360,14
|
|
20230817,135900,635133880,10330,10330,10330,10330,0
|
|
20230817,135800,635133880,10330,10330,10330,10330,100
|
|
20230817,135700,634100880,10330,10330,10330,10330,0
|
|
20230817,135600,634100880,10330,10330,10330,10330,149
|
|
20230817,135500,632561710,10330,10330,10330,10330,0
|
|
20230817,135400,632561710,10330,10340,10340,10330,60
|
|
20230817,135300,631941370,10380,10380,10380,10380,0
|
|
20230817,135200,631941370,10380,10380,10380,10380,200
|
|
20230817,135100,629865370,10380,10360,10380,10350,95
|
|
20230817,135000,628881560,10390,10390,10390,10390,0
|
|
20230817,134900,628881560,10390,10390,10390,10390,0
|
|
20230817,134800,628881560,10390,10380,10390,10380,15
|
|
20230817,134700,628725820,10390,10390,10390,10390,0
|
|
20230817,134600,628725820,10390,10380,10390,10380,10
|
|
20230817,134500,628621980,10380,10370,10380,10370,461
|
|
20230817,134400,623836990,10380,10380,10380,10380,0
|
|
20230817,134300,623836990,10380,10380,10380,10380,0
|
|
20230817,134200,623836990,10380,10380,10380,10380,0
|
|
20230817,134100,623836990,10380,10380,10380,10380,0
|
|
20230817,134000,623836990,10380,10380,10380,10380,20
|
|
20230817,133900,623629390,10380,10380,10380,10380,99
|
|
20230817,133800,622601770,10380,10380,10380,10380,50
|
|
20230817,133700,622082770,10380,10350,10380,10350,231
|
|
20230817,133600,619687780,10350,10330,10350,10330,319
|
|
20230817,133500,616390040,10330,10320,10330,10320,9
|
|
20230817,133400,616297140,10320,10310,10320,10310,315
|
|
20230817,133300,613046490,10310,10300,10320,10300,382
|
|
20230817,133200,609108250,10300,10320,10320,10300,397
|
|
20230817,133100,605017270,10330,10330,10330,10330,2
|
|
20230817,133000,604996610,10330,10330,10330,10330,0
|
|
20230817,132900,604996610,10330,10330,10330,10330,5
|
|
20230817,132800,604944960,10330,10330,10330,10330,2
|
|
20230817,132700,604924300,10290,10330,10330,10290,34
|
|
20230817,132600,604573400,10330,10330,10330,10330,3
|
|
20230817,132500,604542410,10340,10340,10340,10340,0
|
|
20230817,132400,604542410,10340,10340,10340,10340,0
|
|
20230817,132300,604542410,10340,10340,10340,10340,1
|
|
20230817,132200,604532070,10340,10330,10340,10330,158
|
|
20230817,132100,602899430,10340,10330,10340,10260,152
|
|
20230817,132000,601331370,10330,10290,10330,10290,711
|
|
20230817,131900,594014980,10320,10280,10320,10280,1107
|
|
20230817,131800,582614970,10280,10280,10280,10280,0
|
|
20230817,131700,582614970,10280,10280,10280,10280,2
|
|
20230817,131600,582594410,10270,10270,10270,10270,108
|
|
20230817,131500,581485250,10270,10270,10270,10270,522
|
|
20230817,131400,576124310,10270,10260,10270,10260,4
|
|
20230817,131300,576083250,10270,10270,10270,10270,2
|
|
20230817,131200,576062710,10250,10250,10250,10250,55
|
|
20230817,131100,575498960,10280,10280,10280,10240,43
|
|
20230817,131000,575058480,10250,10220,10250,10220,145
|
|
20230817,130900,573575110,10220,10200,10220,10200,1210
|
|
20230817,130800,561230870,10200,10200,10200,10200,0
|
|
20230817,130700,561230870,10200,10200,10200,10200,1
|
|
20230817,130600,561220670,10200,10200,10200,10200,0
|
|
20230817,130500,561220670,10200,10200,10200,10200,0
|
|
20230817,130400,561220670,10200,10200,10200,10200,21
|
|
20230817,130300,561006470,10200,10190,10200,10190,20
|
|
20230817,130200,560802620,10160,10190,10190,10160,110
|
|
20230817,130100,559684720,10150,10180,10180,10150,210
|
|
20230817,130000,557552920,10160,10180,10180,10160,197
|
|
20230817,125900,555550600,10180,10180,10180,10180,262
|
|
20230817,125800,552883440,10180,10200,10200,10180,78
|
|
20230817,125700,552088610,10200,10200,10200,10200,0
|
|
20230817,125600,552088610,10200,10200,10200,10200,3
|
|
20230817,125500,552058010,10210,10210,10210,10210,0
|
|
20230817,125400,552058010,10210,10200,10210,10200,47
|
|
20230817,125300,551578600,10210,10210,10210,10210,0
|
|
20230817,125200,551578600,10210,10210,10210,10210,10
|
|
20230817,125100,551476500,10220,10220,10220,10220,0
|
|
20230817,125000,551476500,10220,10220,10220,10220,11
|
|
20230817,124900,551364080,10190,10190,10190,10190,28
|
|
20230817,124800,551078760,10230,10230,10230,10230,0
|
|
20230817,124700,551078760,10230,10230,10230,10230,100
|
|
20230817,124600,550055760,10240,10240,10240,10240,311
|
|
20230817,124500,546871120,10240,10240,10240,10240,0
|
|
20230817,124400,546871120,10240,10230,10240,10230,300
|
|
20230817,124300,543799410,10240,10240,10240,10240,0
|
|
20230817,124200,543799410,10240,10210,10240,10210,585
|
|
20230817,124100,537821110,10210,10190,10210,10190,1261
|
|
20230817,124000,524964440,10180,10170,10180,10170,154
|
|
20230817,123900,523397000,10160,10140,10160,10140,512
|
|
20230817,123800,518200010,10150,10150,10150,10150,0
|
|
20230817,123700,518200010,10150,10150,10150,10150,0
|
|
20230817,123600,518200010,10150,10150,10150,10150,5
|
|
20230817,123500,518149260,10140,10140,10140,10140,0
|
|
20230817,123400,518149260,10140,10130,10140,10130,172
|
|
20230817,123300,516406060,10120,10120,10120,10120,0
|
|
20230817,123200,516406060,10120,10120,10120,10120,94
|
|
20230817,123100,515454780,10090,10090,10090,10090,0
|
|
20230817,123000,515454780,10090,10090,10090,10090,0
|
|
20230817,122900,515454780,10090,10140,10140,10090,38
|
|
20230817,122800,515071310,10080,10080,10080,10080,0
|
|
20230817,122700,515071310,10080,10080,10080,10080,0
|
|
20230817,122600,515071310,10080,10090,10090,10080,310
|
|
20230817,122500,511945880,10080,10100,10100,10080,1000
|
|
20230817,122400,501856160,10150,10140,10150,10140,185
|
|
20230817,122300,499979130,10150,10120,10150,10120,552
|
|
20230817,122200,494385230,10120,10110,10120,10110,171
|
|
20230817,122100,492655010,10100,10100,10100,10100,1
|
|
20230817,122000,492644910,10100,10100,10100,10100,0
|
|
20230817,121900,492644910,10100,10100,10100,10100,50
|
|
20230817,121800,492139910,10100,10100,10100,10100,1
|
|
20230817,121700,492129810,10110,10110,10110,10100,98
|
|
20230817,121600,491139970,10100,10100,10100,10100,20
|
|
20230817,121500,490937970,10110,10110,10110,10110,1
|
|
20230817,121400,490927860,10120,10120,10120,10120,2
|
|
20230817,121300,490907620,10110,10110,10110,10110,91
|
|
20230817,121200,489987610,10130,10130,10130,10130,0
|
|
20230817,121100,489987610,10130,10130,10130,10130,0
|
|
20230817,121000,489987610,10130,10130,10130,10130,0
|
|
20230817,120900,489987610,10130,10130,10130,10130,12
|
|
20230817,120800,489866050,10130,10130,10130,10130,0
|
|
20230817,120700,489866050,10130,10130,10130,10130,0
|
|
20230817,120600,489866050,10130,10130,10130,10130,115
|
|
20230817,120500,488701100,10080,10120,10120,10080,800
|
|
20230817,120400,480627350,10130,10130,10130,10130,0
|
|
20230817,120300,480627350,10130,10130,10130,10130,88
|
|
20230817,120200,479735910,10140,10140,10140,10140,10
|
|
20230817,120100,479634510,10130,10130,10130,10130,22
|
|
20230817,120000,479411650,10130,10130,10130,10130,24
|
|
20230817,115900,479168530,10140,10130,10140,10110,40
|
|
20230817,115800,478763340,10130,10120,10130,10120,69
|
|
20230817,115700,478064960,10110,10120,10120,10110,71
|
|
20230817,115600,477347050,10120,10120,10120,10120,2
|
|
20230817,115500,477326810,10120,10120,10130,10120,21
|
|
20230817,115400,477114190,10130,10120,10130,10120,334
|
|
20230817,115300,473731450,10140,10140,10140,10140,0
|
|
20230817,115200,473731450,10140,10140,10140,10140,0
|
|
20230817,115100,473731450,10140,10140,10140,10140,0
|
|
20230817,115000,473731450,10140,10140,10140,10140,0
|
|
20230817,114900,473731450,10140,10130,10140,10130,136
|
|
20230817,114800,472353760,10130,10110,10130,10110,244
|
|
20230817,114700,469884970,10110,10110,10110,10110,85
|
|
20230817,114600,469025620,10130,10130,10130,10130,0
|
|
20230817,114500,469025620,10130,10130,10130,10130,0
|
|
20230817,114400,469025620,10130,10130,10130,10130,0
|
|
20230817,114300,469025620,10130,10140,10140,10130,244
|
|
20230817,114200,466553870,10140,10140,10140,10140,0
|
|
20230817,114100,466553870,10140,10130,10140,10130,26
|
|
20230817,114000,466290390,10130,10130,10130,10130,36
|
|
20230817,113900,465925710,10140,10130,10140,10130,60
|
|
20230817,113800,465317810,10130,10130,10130,10130,26
|
|
20230817,113700,465054430,10140,10140,10140,10140,10
|
|
20230817,113600,464953030,10140,10140,10140,10140,1
|
|
20230817,113500,464942890,10150,10150,10150,10140,181
|
|
20230817,113400,463107430,10150,10120,10150,10120,62
|
|
20230817,113300,462479440,10110,10130,10130,10110,355
|
|
20230817,113200,458889540,10120,10120,10120,10120,0
|
|
20230817,113100,458889540,10120,10110,10120,10110,49
|
|
20230817,113000,458394140,10120,10120,10120,10120,13
|
|
20230817,112900,458262580,10120,10120,10120,10120,2
|
|
20230817,112800,458242340,10130,10130,10130,10130,15
|
|
20230817,112700,458090390,10140,10140,10140,10140,20
|
|
20230817,112600,457887590,10140,10140,10140,10130,136
|
|
20230817,112500,456509400,10150,10150,10150,10150,1
|
|
20230817,112400,456499250,10150,10150,10150,10150,4
|
|
20230817,112300,456458650,10160,10160,10160,10160,0
|
|
20230817,112200,456458650,10160,10120,10160,10120,111
|
|
20230817,112100,455332270,10120,10110,10120,10110,69
|
|
20230817,112000,454634630,10110,10110,10110,10110,36
|
|
20230817,111900,454270670,10100,10090,10100,10090,122
|
|
20230817,111800,453039230,10080,10090,10090,10080,485
|
|
20230817,111700,448145880,10080,10080,10080,10080,0
|
|
20230817,111600,448145880,10080,10080,10080,10080,41
|
|
20230817,111500,447732600,10090,10090,10090,10090,50
|
|
20230817,111400,447228100,10090,10090,10090,10090,50
|
|
20230817,111300,446723600,10090,10100,10100,10090,112
|
|
20230817,111200,445593240,10080,10090,10090,10080,123
|
|
20230817,111100,444353160,10090,10080,10090,10080,155
|
|
20230817,111000,442790280,10080,10080,10080,10080,1000
|
|
20230817,110900,432710280,10090,10090,10090,10090,0
|
|
20230817,110800,432710280,10090,10080,10090,10080,131
|
|
20230817,110700,431389790,10080,10080,10080,10080,247
|
|
20230817,110600,428900030,10080,10080,10080,10080,2
|
|
20230817,110500,428879870,10080,10090,10090,10080,110
|
|
20230817,110400,427770070,10090,10090,10090,10090,0
|
|
20230817,110300,427770070,10090,10090,10090,10090,162
|
|
20230817,110200,426135490,10090,10090,10090,10090,0
|
|
20230817,110100,426135490,10090,10090,10090,10090,51
|
|
20230817,110000,425620900,10100,10100,10100,10100,0
|
|
20230817,105900,425620900,10100,10080,10100,10080,512
|
|
20230817,105800,420455020,10080,10090,10090,10080,116
|
|
20230817,105700,419285640,10090,10090,10090,10090,0
|
|
20230817,105600,419285640,10090,10090,10090,10090,171
|
|
20230817,105500,417560250,10090,10090,10090,10090,1
|
|
20230817,105400,417550160,10090,10090,10090,10090,53
|
|
20230817,105300,417015390,10100,10100,10100,10100,0
|
|
20230817,105200,417015390,10100,10100,10100,10100,5
|
|
20230817,105100,416964890,10100,10080,10100,10080,571
|
|
20230817,105000,411202490,10080,10080,10080,10080,5
|
|
20230817,104900,411152090,10070,10070,10070,10070,0
|
|
20230817,104800,411152090,10070,10070,10070,10070,389
|
|
20230817,104700,407234860,10060,10050,10060,10050,18
|
|
20230817,104600,407053790,10050,10050,10050,10050,83
|
|
20230817,104500,406219640,10050,10050,10050,10050,10
|
|
20230817,104400,406119140,10050,10030,10050,10020,283
|
|
20230817,104300,403277610,10020,10020,10020,10020,1
|
|
20230817,104200,403267590,10020,10010,10020,10010,187
|
|
20230817,104100,401394720,10000,10000,10000,10000,79
|
|
20230817,104000,400604720,10000,9990,10000,9990,875
|
|
20230817,103900,391855510,9980,9980,9980,9980,61
|
|
20230817,103800,391246730,9990,9990,9990,9990,10
|
|
20230817,103700,391146830,10000,10000,10000,10000,0
|
|
20230817,103600,391146830,10000,10000,10000,10000,1
|
|
20230817,103500,391136830,9980,9980,9980,9980,300
|
|
20230817,103400,388142830,10010,9990,10010,9990,320
|
|
20230817,103300,384941210,9990,9980,9990,9980,41
|
|
20230817,103200,384531930,9980,9980,9980,9980,0
|
|
20230817,103100,384531930,9980,9980,9980,9980,0
|
|
20230817,103000,384531930,9980,9980,9980,9980,0
|
|
20230817,102900,384531930,9980,9990,9990,9980,78
|
|
20230817,102800,383753480,9990,9990,9990,9990,15
|
|
20230817,102700,383603630,9990,9990,9990,9990,5
|
|
20230817,102600,383553680,10000,10010,10010,10000,149
|
|
20230817,102500,382063380,10020,10030,10030,10020,3523
|
|
20230817,102400,346727730,10030,10030,10030,10030,160
|
|
20230817,102300,345122930,10030,10030,10030,10030,0
|
|
20230817,102200,345122930,10030,10040,10040,10030,117
|
|
20230817,102100,343949210,10030,10030,10030,10030,10
|
|
20230817,102000,343848910,10030,10030,10030,10030,18
|
|
20230817,101900,343668370,10040,10040,10040,10040,34
|
|
20230817,101800,343327010,10040,10040,10040,10040,17
|
|
20230817,101700,343156330,10040,10040,10040,10040,94
|
|
20230817,101600,342212570,10050,10040,10050,10040,378
|
|
20230817,101500,338417420,10040,10040,10040,10040,4
|
|
20230817,101400,338377260,10040,10040,10040,10040,44
|
|
20230817,101300,337935500,10040,10050,10060,10040,21
|
|
20230817,101200,337724350,10050,10030,10050,10030,97
|
|
20230817,101100,336750400,10050,10050,10050,10050,36
|
|
20230817,101000,336388600,10050,10050,10050,10050,0
|
|
20230817,100900,336388600,10050,10050,10050,10050,0
|
|
20230817,100800,336388600,10050,10050,10050,10050,63
|
|
20230817,100700,335755450,10030,10030,10040,10030,338
|
|
20230817,100600,332364860,10020,10020,10020,10020,88
|
|
20230817,100500,331483100,10000,10000,10000,10000,50
|
|
20230817,100400,330983100,9990,9990,9990,9990,0
|
|
20230817,100300,330983100,9990,10020,10030,9990,1080
|
|
20230817,100200,320189630,10010,10010,10010,10010,260
|
|
20230817,100100,317587030,9990,9990,9990,9990,0
|
|
20230817,100000,317587030,9990,9990,9990,9990,0
|
|
20230817,095900,317587030,9990,10000,10000,9990,100
|
|
20230817,095800,316587850,9990,9990,9990,9990,0
|
|
20230817,095700,316587850,9990,9990,9990,9990,0
|
|
20230817,095600,316587850,9990,9990,9990,9990,0
|
|
20230817,095500,316587850,9990,9990,9990,9990,0
|
|
20230817,095400,316587850,9990,9990,9990,9990,0
|
|
20230817,095300,316587850,9990,10030,10030,9990,521
|
|
20230817,095200,311379140,10030,10030,10030,10030,500
|
|
20230817,095100,306364140,10050,10050,10050,10050,40
|
|
20230817,095000,305962140,10030,10030,10030,10030,46
|
|
20230817,094900,305500760,10070,10050,10070,10050,233
|
|
20230817,094800,303158450,10050,10050,10050,10050,0
|
|
20230817,094700,303158450,10050,10050,10050,10050,0
|
|
20230817,094600,303158450,10050,10050,10050,10050,0
|
|
20230817,094500,303158450,10050,10020,10050,10020,870
|
|
20230817,094400,294437470,9990,10000,10010,9990,1075
|
|
20230817,094300,283687320,9990,9980,9990,9980,56
|
|
20230817,094200,283127940,9980,10020,10020,9980,42
|
|
20230817,094100,282707180,10020,10020,10020,10020,2
|
|
20230817,094000,282687140,10030,10030,10030,10030,0
|
|
20230817,093900,282687140,10030,10030,10030,10030,5
|
|
20230817,093800,282636990,10040,10040,10040,10040,0
|
|
20230817,093700,282636990,10040,10000,10040,10000,513
|
|
20230817,093600,277506150,9990,9970,9990,9960,913
|
|
20230817,093500,268394240,9980,9970,9980,9970,8
|
|
20230817,093400,268314460,9970,9930,9970,9930,385
|
|
20230817,093300,264476050,9930,9940,9960,9930,1422
|
|
20230817,093200,250342410,9950,9960,9960,9930,911
|
|
20230817,093100,241286360,9960,9950,9960,9950,700
|
|
20230817,093000,234315010,9950,9960,9960,9950,2
|
|
20230817,092900,234295100,9930,9960,9970,9930,3043
|
|
20230817,092800,204012090,9950,9950,9960,9950,959
|
|
20230817,092700,194469940,9980,9950,9980,9950,151
|
|
20230817,092600,192967460,9950,9960,9990,9950,304
|
|
20230817,092500,189937600,9950,9970,9970,9950,171
|
|
20230817,092400,188235110,9960,9960,9960,9960,61
|
|
20230817,092300,187627550,9960,9960,9960,9960,1
|
|
20230817,092200,187617590,9950,9950,9960,9950,2523
|
|
20230817,092100,162513240,9970,9970,9970,9950,1180
|
|
20230817,092000,150771520,9970,9950,9970,9950,476
|
|
20230817,091900,146035210,9950,9960,9960,9950,879
|
|
20230817,091800,137285220,9960,9970,9970,9960,114
|
|
20230817,091700,136149620,9970,9970,9970,9970,368
|
|
20230817,091600,132480660,9970,9970,9970,9960,417
|
|
20230817,091500,128325320,9960,9970,10000,9960,212
|
|
20230817,091400,126211000,10000,10010,10010,9970,4797
|
|
20230817,091300,78266910,10020,10020,10020,10020,0
|
|
20230817,091200,78266910,10020,10000,10020,10000,507
|
|
20230817,091100,73186810,9990,9990,9990,9990,65
|
|
20230817,091000,72537460,9990,10000,10000,9980,464
|
|
20230817,090900,67904300,9980,9980,9990,9980,1201
|
|
20230817,090800,55918190,9990,10010,10020,9990,1821
|
|
20230817,090700,37706590,10010,10010,10010,10010,26
|
|
20230817,090600,37446330,10010,10040,10040,10000,555
|
|
20230817,090500,31888750,10090,10060,10090,10040,390
|
|
20230817,090400,27969220,10060,10060,10060,10060,6
|
|
20230817,090300,27908860,10050,10110,10110,10050,1293
|
|
20230817,090200,14868700,10120,10120,10120,10120,0
|
|
20230817,090100,14868700,10120,10150,10150,10120,161
|
|
20230817,090000,13238120,10150,10160,10160,10150,1300
|