574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183100,3684993250,9740,9740,9740,9740,11095
|
|
20230811,183000,3684993250,9740,9740,9740,9740,0
|
|
20230811,182900,3684993250,9740,9740,9740,9740,0
|
|
20230811,182800,3684993250,9740,9740,9740,9740,0
|
|
20230811,182700,3684993250,9740,9740,9740,9740,0
|
|
20230811,182600,3684993250,9740,9740,9740,9740,0
|
|
20230811,182500,3684993250,9740,9740,9740,9740,0
|
|
20230811,182400,3684993250,9740,9740,9740,9740,0
|
|
20230811,182300,3684993250,9740,9740,9740,9740,0
|
|
20230811,182200,3684993250,9740,9740,9740,9740,0
|
|
20230811,182100,3684993250,9740,9740,9740,9740,0
|
|
20230811,182000,3684993250,9740,9740,9740,9740,0
|
|
20230811,181900,3684993250,9740,9740,9740,9740,0
|
|
20230811,181800,3684993250,9740,9740,9740,9740,0
|
|
20230811,181700,3684993250,9740,9740,9740,9740,0
|
|
20230811,181600,3684993250,9740,9740,9740,9740,0
|
|
20230811,181500,3684993250,9740,9740,9740,9740,0
|
|
20230811,181400,3684993250,9740,9740,9740,9740,0
|
|
20230811,181300,3684993250,9740,9740,9740,9740,0
|
|
20230811,181200,3684993250,9740,9740,9740,9740,0
|
|
20230811,181100,3684993250,9740,9740,9740,9740,0
|
|
20230811,181000,3684993250,9740,9740,9740,9740,0
|
|
20230811,180900,3684993250,9740,9740,9740,9740,0
|
|
20230811,180800,3684993250,9740,9740,9740,9740,0
|
|
20230811,180700,3684993250,9740,9740,9740,9740,0
|
|
20230811,180600,3684993250,9740,9740,9740,9740,0
|
|
20230811,180500,3684993250,9740,9740,9740,9740,0
|
|
20230811,180400,3684993250,9740,9740,9740,9740,0
|
|
20230811,180300,3684993250,9740,9740,9740,9740,0
|
|
20230811,180200,3684993250,9740,9740,9740,9740,0
|
|
20230811,180100,3684993250,9740,9740,9740,9740,11095
|
|
20230811,180000,3684993250,9740,9740,9740,9740,0
|
|
20230811,175900,3684993250,9740,9740,9740,9740,0
|
|
20230811,175800,3684993250,9740,9740,9740,9740,0
|
|
20230811,175700,3684993250,9740,9740,9740,9740,0
|
|
20230811,175600,3684993250,9740,9740,9740,9740,0
|
|
20230811,175500,3684993250,9740,9740,9740,9740,0
|
|
20230811,175400,3684993250,9740,9740,9740,9740,0
|
|
20230811,175300,3684993250,9740,9740,9740,9740,0
|
|
20230811,175200,3684993250,9740,9740,9740,9740,0
|
|
20230811,175100,3684993250,9740,9740,9740,9740,0
|
|
20230811,175000,3684993250,9740,9740,9740,9740,0
|
|
20230811,174900,3684993250,9740,9740,9740,9740,0
|
|
20230811,174800,3684993250,9740,9740,9740,9740,0
|
|
20230811,174700,3684993250,9740,9740,9740,9740,0
|
|
20230811,174600,3684993250,9740,9740,9740,9740,0
|
|
20230811,174500,3684993250,9740,9740,9740,9740,0
|
|
20230811,174400,3684993250,9740,9740,9740,9740,0
|
|
20230811,174300,3684993250,9740,9740,9740,9740,0
|
|
20230811,174200,3684993250,9740,9740,9740,9740,0
|
|
20230811,174100,3684993250,9740,9740,9740,9740,0
|
|
20230811,174000,3684993250,9740,9740,9740,9740,0
|
|
20230811,173900,3684993250,9740,9740,9740,9740,0
|
|
20230811,173800,3684993250,9740,9740,9740,9740,0
|
|
20230811,173700,3684993250,9740,9740,9740,9740,0
|
|
20230811,173600,3684993250,9740,9740,9740,9740,0
|
|
20230811,173500,3684993250,9740,9740,9740,9740,0
|
|
20230811,173400,3684993250,9740,9740,9740,9740,0
|
|
20230811,173300,3684993250,9740,9740,9740,9740,0
|
|
20230811,173200,3684993250,9740,9740,9740,9740,0
|
|
20230811,173100,3684993250,9740,9740,9740,9740,11095
|
|
20230811,173000,3684993250,9740,9740,9740,9740,0
|
|
20230811,172900,3684993250,9740,9740,9740,9740,0
|
|
20230811,172800,3684993250,9740,9740,9740,9740,0
|
|
20230811,172700,3684993250,9740,9740,9740,9740,0
|
|
20230811,172600,3684993250,9740,9740,9740,9740,0
|
|
20230811,172500,3684993250,9740,9740,9740,9740,0
|
|
20230811,172400,3684993250,9740,9740,9740,9740,0
|
|
20230811,172300,3684993250,9740,9740,9740,9740,0
|
|
20230811,172200,3684993250,9740,9740,9740,9740,0
|
|
20230811,172100,3684993250,9740,9740,9740,9740,0
|
|
20230811,172000,3684993250,9740,9740,9740,9740,0
|
|
20230811,171900,3684993250,9740,9740,9740,9740,0
|
|
20230811,171800,3684993250,9740,9740,9740,9740,0
|
|
20230811,171700,3684993250,9740,9740,9740,9740,0
|
|
20230811,171600,3684993250,9740,9740,9740,9740,0
|
|
20230811,171500,3684993250,9740,9740,9740,9740,0
|
|
20230811,171400,3684993250,9740,9740,9740,9740,0
|
|
20230811,171300,3684993250,9740,9740,9740,9740,0
|
|
20230811,171200,3684993250,9740,9740,9740,9740,0
|
|
20230811,171100,3684993250,9740,9740,9740,9740,0
|
|
20230811,171000,3684993250,9740,9740,9740,9740,0
|
|
20230811,170900,3684993250,9740,9740,9740,9740,0
|
|
20230811,170800,3684993250,9740,9740,9740,9740,0
|
|
20230811,170700,3684993250,9740,9740,9740,9740,0
|
|
20230811,170600,3684993250,9740,9740,9740,9740,0
|
|
20230811,170500,3684993250,9740,9740,9740,9740,0
|
|
20230811,170400,3684993250,9740,9740,9740,9740,0
|
|
20230811,170300,3684993250,9740,9740,9740,9740,0
|
|
20230811,170200,3684993250,9740,9740,9740,9740,0
|
|
20230811,170100,3684993250,9740,9740,9740,9740,11095
|
|
20230811,170000,3684993250,9740,9740,9740,9740,0
|
|
20230811,165900,3684993250,9740,9740,9740,9740,0
|
|
20230811,165800,3684993250,9740,9740,9740,9740,0
|
|
20230811,165700,3684993250,9740,9740,9740,9740,0
|
|
20230811,165600,3684993250,9740,9740,9740,9740,0
|
|
20230811,165500,3684993250,9740,9740,9740,9740,0
|
|
20230811,165400,3684993250,9740,9740,9740,9740,0
|
|
20230811,165300,3684993250,9740,9740,9740,9740,0
|
|
20230811,165200,3684993250,9740,9740,9740,9740,0
|
|
20230811,165100,3684993250,9740,9740,9740,9740,0
|
|
20230811,165000,3684993250,9740,9740,9740,9740,0
|
|
20230811,164900,3684993250,9740,9740,9740,9740,0
|
|
20230811,164800,3684993250,9740,9740,9740,9740,0
|
|
20230811,164700,3684993250,9740,9740,9740,9740,0
|
|
20230811,164600,3684993250,9740,9740,9740,9740,0
|
|
20230811,164500,3684993250,9740,9740,9740,9740,0
|
|
20230811,164400,3684993250,9740,9740,9740,9740,0
|
|
20230811,164300,3684993250,9740,9740,9740,9740,0
|
|
20230811,164200,3684993250,9740,9740,9740,9740,0
|
|
20230811,164100,3684993250,9740,9740,9740,9740,0
|
|
20230811,164000,3684993250,9740,9740,9740,9740,0
|
|
20230811,163900,3684993250,9740,9740,9740,9740,0
|
|
20230811,163800,3684993250,9740,9740,9740,9740,0
|
|
20230811,163700,3684993250,9740,9740,9740,9740,0
|
|
20230811,163600,3684993250,9740,9740,9740,9740,0
|
|
20230811,163500,3684993250,9740,9740,9740,9740,0
|
|
20230811,163400,3684993250,9740,9740,9740,9740,0
|
|
20230811,163300,3684993250,9740,9740,9740,9740,0
|
|
20230811,163200,3684993250,9740,9740,9740,9740,0
|
|
20230811,163100,3684993250,9740,9740,9740,9740,11095
|
|
20230811,163000,3684993250,9740,9740,9740,9740,0
|
|
20230811,162900,3684993250,9740,9740,9740,9740,0
|
|
20230811,162800,3684993250,9740,9740,9740,9740,0
|
|
20230811,162700,3684993250,9740,9740,9740,9740,0
|
|
20230811,162600,3684993250,9740,9740,9740,9740,0
|
|
20230811,162500,3684993250,9740,9740,9740,9740,0
|
|
20230811,162400,3684993250,9740,9740,9740,9740,0
|
|
20230811,162300,3684993250,9740,9740,9740,9740,0
|
|
20230811,162200,3684993250,9740,9740,9740,9740,0
|
|
20230811,162100,3684993250,9740,9740,9740,9740,0
|
|
20230811,162000,3684993250,9740,9740,9740,9740,0
|
|
20230811,161900,3684993250,9740,9740,9740,9740,0
|
|
20230811,161800,3684993250,9740,9740,9740,9740,0
|
|
20230811,161700,3684993250,9740,9740,9740,9740,0
|
|
20230811,161600,3684993250,9740,9740,9740,9740,0
|
|
20230811,161500,3684993250,9740,9740,9740,9740,0
|
|
20230811,161400,3684993250,9740,9740,9740,9740,0
|
|
20230811,161300,3684993250,9740,9740,9740,9740,0
|
|
20230811,161200,3684993250,9740,9740,9740,9740,0
|
|
20230811,161100,3684993250,9740,9740,9740,9740,0
|
|
20230811,161000,3684993250,9740,9740,9740,9740,0
|
|
20230811,160900,3684993250,9740,9740,9740,9740,0
|
|
20230811,160800,3684993250,9740,9740,9740,9740,0
|
|
20230811,160700,3684993250,9740,9740,9740,9740,0
|
|
20230811,160600,3684993250,9740,9740,9740,9740,0
|
|
20230811,160500,3684993250,9740,9740,9740,9740,0
|
|
20230811,160400,3684993250,9740,9740,9740,9740,0
|
|
20230811,160300,3684993250,9740,9740,9740,9740,0
|
|
20230811,160200,3684993250,9740,9740,9740,9740,0
|
|
20230811,160100,3684993250,9740,9740,9740,9740,11095
|
|
20230811,160000,3684993250,9740,9740,9740,9740,0
|
|
20230811,155900,3684993250,9740,9740,9740,9740,0
|
|
20230811,155800,3684993250,9740,9740,9740,9740,0
|
|
20230811,155700,3684993250,9740,9740,9740,9740,0
|
|
20230811,155600,3684993250,9740,9740,9740,9740,0
|
|
20230811,155500,3684993250,9740,9740,9740,9740,0
|
|
20230811,155400,3684993250,9740,9740,9740,9740,0
|
|
20230811,155300,3684993250,9740,9740,9740,9740,0
|
|
20230811,155200,3684993250,9740,9740,9740,9740,0
|
|
20230811,155100,3684993250,9740,9740,9740,9740,0
|
|
20230811,155000,3684993250,9740,9740,9740,9740,0
|
|
20230811,154900,3684993250,9740,9740,9740,9740,0
|
|
20230811,154800,3684993250,9740,9740,9740,9740,0
|
|
20230811,154700,3684993250,9740,9740,9740,9740,0
|
|
20230811,154600,3684993250,9740,9740,9740,9740,0
|
|
20230811,154500,3684993250,9740,9740,9740,9740,0
|
|
20230811,154400,3684993250,9740,9740,9740,9740,0
|
|
20230811,154300,3684993250,9740,9740,9740,9740,0
|
|
20230811,154200,3684993250,9740,9740,9740,9740,0
|
|
20230811,154100,3684993250,9740,9740,9740,9740,0
|
|
20230811,154000,3684993250,9740,9740,9740,9740,0
|
|
20230811,153900,3684993250,9740,9740,9740,9740,0
|
|
20230811,153800,3684993250,9740,9740,9740,9740,0
|
|
20230811,153700,3684993250,9740,9740,9740,9740,0
|
|
20230811,153600,3684993250,9740,9740,9740,9740,0
|
|
20230811,153500,3684993250,9740,9740,9740,9740,0
|
|
20230811,153400,3684993250,9740,9740,9740,9740,0
|
|
20230811,153300,3684993250,9740,9740,9740,9740,0
|
|
20230811,153200,3684993250,9740,9740,9740,9740,0
|
|
20230811,153100,3684993250,9740,9740,9740,9740,11095
|
|
20230811,153000,3684993250,9740,9740,9740,9740,11095
|
|
20230811,152900,3576927950,9740,9740,9740,9740,0
|
|
20230811,152800,3576927950,9740,9740,9740,9740,0
|
|
20230811,152700,3576927950,9740,9740,9740,9740,0
|
|
20230811,152600,3576927950,9740,9740,9740,9740,0
|
|
20230811,152500,3576927950,9740,9740,9740,9740,0
|
|
20230811,152400,3576927950,9740,9740,9740,9740,0
|
|
20230811,152300,3576927950,9740,9740,9740,9740,0
|
|
20230811,152200,3576927950,9740,9740,9740,9740,0
|
|
20230811,152100,3576927950,9740,9740,9740,9740,0
|
|
20230811,152000,3576927950,9740,9740,9740,9740,0
|
|
20230811,151900,3576927950,9740,9740,9740,9730,1141
|
|
20230811,151800,3565815610,9740,9720,9740,9720,1188
|
|
20230811,151700,3554253970,9720,9730,9730,9720,316
|
|
20230811,151600,3551179300,9750,9720,9750,9720,3058
|
|
20230811,151500,3521394440,9740,9740,9750,9730,565
|
|
20230811,151400,3515889510,9750,9710,9750,9710,63
|
|
20230811,151300,3515276880,9710,9700,9720,9700,812
|
|
20230811,151200,3507396110,9700,9710,9710,9700,2003
|
|
20230811,151100,3487947010,9710,9700,9710,9700,4478
|
|
20230811,151000,3444481680,9700,9710,9730,9700,9036
|
|
20230811,150900,3356754610,9720,9730,9760,9720,5777
|
|
20230811,150800,3300582160,9730,9760,9760,9730,3420
|
|
20230811,150700,3267276110,9760,9760,9760,9750,482
|
|
20230811,150600,3262572950,9760,9760,9760,9740,233
|
|
20230811,150500,3260302160,9760,9760,9760,9760,852
|
|
20230811,150400,3251986640,9760,9770,9770,9760,771
|
|
20230811,150300,3244454050,9780,9770,9780,9770,590
|
|
20230811,150200,3238688660,9780,9770,9790,9770,440
|
|
20230811,150100,3234385100,9770,9780,9800,9770,1891
|
|
20230811,150000,3215873830,9770,9760,9790,9760,492
|
|
20230811,145900,3211062000,9780,9730,9780,9730,10
|
|
20230811,145800,3210964450,9740,9740,9740,9740,1138
|
|
20230811,145700,3199880330,9730,9730,9780,9730,304
|
|
20230811,145600,3196907320,9720,9770,9780,9720,3007
|
|
20230811,145500,3167597510,9770,9760,9770,9760,22
|
|
20230811,145400,3167382580,9770,9760,9770,9760,1481
|
|
20230811,145300,3152913900,9760,9770,9770,9750,703
|
|
20230811,145200,3146057250,9750,9760,9770,9750,682
|
|
20230811,145100,3139395130,9760,9740,9760,9730,1054
|
|
20230811,145000,3129121050,9740,9730,9740,9720,98
|
|
20230811,144900,3128166600,9730,9720,9730,9720,197
|
|
20230811,144800,3126250370,9720,9720,9730,9720,105
|
|
20230811,144700,3125229270,9710,9720,9720,9710,1080
|
|
20230811,144600,3114731710,9730,9730,9730,9720,460
|
|
20230811,144500,3110256980,9730,9720,9730,9720,45
|
|
20230811,144400,3109819400,9720,9720,9730,9720,610
|
|
20230811,144300,3103890190,9720,9720,9720,9720,632
|
|
20230811,144200,3097747150,9720,9730,9730,9720,605
|
|
20230811,144100,3091863070,9720,9720,9730,9720,870
|
|
20230811,144000,3083406590,9720,9730,9730,9720,676
|
|
20230811,143900,3076829140,9730,9720,9730,9720,347
|
|
20230811,143800,3073456140,9710,9720,9730,9710,529
|
|
20230811,143700,3068314330,9730,9730,9740,9730,325
|
|
20230811,143600,3065152070,9730,9730,9740,9720,610
|
|
20230811,143500,3059220330,9720,9720,9720,9720,63
|
|
20230811,143400,3058607970,9730,9730,9730,9720,54
|
|
20230811,143300,3058082570,9730,9710,9730,9710,11
|
|
20230811,143200,3057975600,9740,9720,9740,9700,2183
|
|
20230811,143100,3036783790,9710,9750,9760,9710,1449
|
|
20230811,143000,3022697370,9750,9740,9750,9740,261
|
|
20230811,142900,3020152640,9740,9730,9740,9730,534
|
|
20230811,142800,3014952530,9730,9730,9730,9730,5
|
|
20230811,142700,3014903880,9730,9730,9740,9730,150
|
|
20230811,142600,3013442940,9720,9740,9740,9700,6986
|
|
20230811,142500,2945543260,9730,9740,9750,9730,764
|
|
20230811,142400,2938107460,9740,9750,9750,9740,239
|
|
20230811,142300,2935779320,9750,9740,9750,9740,47
|
|
20230811,142200,2935321460,9740,9740,9740,9740,274
|
|
20230811,142100,2932652700,9730,9740,9740,9730,28
|
|
20230811,142000,2932380000,9740,9730,9740,9730,68
|
|
20230811,141900,2931718240,9730,9730,9740,9720,323
|
|
20230811,141800,2928575970,9730,9740,9740,9730,722
|
|
20230811,141700,2921550230,9730,9740,9750,9730,56
|
|
20230811,141600,2921004930,9730,9730,9730,9730,203
|
|
20230811,141500,2919029740,9730,9720,9730,9710,2682
|
|
20230811,141400,2892974910,9720,9740,9740,9720,1833
|
|
20230811,141300,2875134200,9750,9750,9750,9750,950
|
|
20230811,141200,2865871700,9750,9750,9770,9750,340
|
|
20230811,141100,2862554310,9750,9750,9760,9750,626
|
|
20230811,141000,2856450470,9750,9760,9770,9750,4958
|
|
20230811,140900,2808086820,9770,9760,9770,9760,22
|
|
20230811,140800,2807872030,9770,9770,9770,9770,176
|
|
20230811,140700,2806152510,9760,9770,9770,9760,493
|
|
20230811,140600,2801337090,9770,9780,9780,9770,824
|
|
20230811,140500,2793285400,9780,9780,9790,9780,302
|
|
20230811,140400,2790331830,9780,9780,9790,9780,514
|
|
20230811,140300,2785304900,9770,9770,9770,9770,48
|
|
20230811,140200,2784835940,9770,9780,9780,9770,200
|
|
20230811,140100,2782881930,9760,9800,9800,9760,4213
|
|
20230811,140000,2741687470,9800,9840,9840,9800,1011
|
|
20230811,135900,2731765550,9830,9810,9830,9810,454
|
|
20230811,135800,2727309980,9800,9790,9800,9790,1899
|
|
20230811,135700,2708702280,9780,9780,9780,9770,273
|
|
20230811,135600,2706033610,9780,9780,9790,9770,770
|
|
20230811,135500,2698510250,9780,9780,9790,9780,435
|
|
20230811,135400,2694255940,9780,9790,9790,9770,751
|
|
20230811,135300,2686917970,9790,9790,9790,9770,4363
|
|
20230811,135200,2644259090,9800,9790,9800,9790,363
|
|
20230811,135100,2640704510,9790,9810,9810,9790,503
|
|
20230811,135000,2635778530,9810,9800,9810,9790,577
|
|
20230811,134900,2630126340,9800,9800,9800,9800,2
|
|
20230811,134800,2630106740,9800,9800,9800,9800,86
|
|
20230811,134700,2629263940,9800,9800,9800,9790,503
|
|
20230811,134600,2624339200,9800,9800,9800,9790,681
|
|
20230811,134500,2617668560,9800,9800,9800,9790,957
|
|
20230811,134400,2608295630,9800,9800,9800,9800,129
|
|
20230811,134300,2607031430,9800,9800,9800,9800,103
|
|
20230811,134200,2606022030,9800,9800,9800,9800,20
|
|
20230811,134100,2605826030,9800,9800,9810,9800,237
|
|
20230811,134000,2603503410,9800,9800,9800,9800,102
|
|
20230811,133900,2602503810,9800,9810,9810,9800,106
|
|
20230811,133800,2601464980,9810,9810,9810,9800,828
|
|
20230811,133700,2593346770,9810,9810,9810,9810,98
|
|
20230811,133600,2592385390,9820,9820,9820,9820,78
|
|
20230811,133500,2591619430,9820,9820,9820,9820,122
|
|
20230811,133400,2590421390,9810,9810,9810,9810,0
|
|
20230811,133300,2590421390,9810,9810,9810,9810,185
|
|
20230811,133200,2588606540,9810,9810,9830,9810,1411
|
|
20230811,133100,2574746360,9820,9820,9820,9820,112
|
|
20230811,133000,2573646520,9820,9820,9820,9810,33
|
|
20230811,132900,2573322480,9820,9810,9820,9810,34
|
|
20230811,132800,2572988920,9810,9800,9810,9800,154
|
|
20230811,132700,2571479190,9800,9810,9810,9800,352
|
|
20230811,132600,2568028590,9800,9800,9800,9800,113
|
|
20230811,132500,2566921190,9800,9800,9800,9790,988
|
|
20230811,132400,2557239610,9790,9800,9800,9790,32
|
|
20230811,132300,2556926210,9790,9790,9790,9780,749
|
|
20230811,132200,2549594440,9790,9800,9800,9780,1481
|
|
20230811,132100,2535092420,9780,9830,9830,9780,8650
|
|
20230811,132000,2450249840,9830,9840,9840,9830,71
|
|
20230811,131900,2449551900,9830,9840,9850,9830,562
|
|
20230811,131800,2444017670,9830,9840,9850,9830,1006
|
|
20230811,131700,2434122180,9840,9850,9850,9840,170
|
|
20230811,131600,2432448200,9830,9830,9830,9820,203
|
|
20230811,131500,2430452730,9830,9840,9840,9830,799
|
|
20230811,131400,2422598550,9830,9840,9850,9830,980
|
|
20230811,131300,2412963980,9840,9840,9850,9830,1032
|
|
20230811,131200,2402809750,9840,9850,9850,9840,12
|
|
20230811,131100,2402691570,9850,9850,9850,9850,549
|
|
20230811,131000,2397283920,9860,9870,9870,9860,500
|
|
20230811,130900,2392352980,9870,9870,9870,9870,36
|
|
20230811,130800,2391997660,9870,9880,9880,9870,26
|
|
20230811,130700,2391740800,9880,9880,9880,9880,40
|
|
20230811,130600,2391345600,9880,9880,9880,9880,2
|
|
20230811,130500,2391325840,9890,9860,9890,9860,120
|
|
20230811,130400,2390142060,9860,9860,9890,9860,133
|
|
20230811,130300,2388830380,9880,9850,9880,9850,6649
|
|
20230811,130200,2323209750,9850,9850,9850,9850,163
|
|
20230811,130100,2321604200,9850,9860,9860,9850,48
|
|
20230811,130000,2321130940,9850,9850,9860,9850,44
|
|
20230811,125900,2320697130,9860,9860,9860,9860,1
|
|
20230811,125800,2320687270,9860,9860,9860,9850,101
|
|
20230811,125700,2319691430,9850,9850,9850,9850,8
|
|
20230811,125600,2319612630,9850,9850,9850,9850,2
|
|
20230811,125500,2319592930,9850,9850,9850,9850,302
|
|
20230811,125400,2316618230,9840,9840,9840,9840,39
|
|
20230811,125300,2316234470,9840,9840,9860,9840,235
|
|
20230811,125200,2313921430,9830,9840,9840,9820,2204
|
|
20230811,125100,2292255430,9840,9860,9860,9840,1477
|
|
20230811,125000,2277707890,9860,9870,9870,9860,3
|
|
20230811,124900,2277678300,9870,9860,9870,9860,125
|
|
20230811,124800,2276444580,9860,9870,9870,9860,385
|
|
20230811,124700,2272644650,9860,9860,9860,9860,410
|
|
20230811,124600,2268602050,9860,9860,9860,9860,41
|
|
20230811,124500,2268197790,9860,9860,9860,9860,466
|
|
20230811,124400,2263603030,9860,9870,9870,9860,371
|
|
20230811,124300,2259944950,9860,9860,9860,9860,495
|
|
20230811,124200,2255064250,9860,9870,9870,9860,21
|
|
20230811,124100,2254857000,9860,9860,9860,9860,31
|
|
20230811,124000,2254551340,9860,9860,9870,9850,708
|
|
20230811,123900,2247569440,9860,9870,9870,9860,1052
|
|
20230811,123800,2237186520,9870,9870,9870,9870,92
|
|
20230811,123700,2236278480,9860,9860,9860,9860,84
|
|
20230811,123600,2235450240,9860,9860,9870,9860,145
|
|
20230811,123500,2234020530,9860,9860,9860,9860,105
|
|
20230811,123400,2232985230,9860,9870,9870,9860,45
|
|
20230811,123300,2232541130,9870,9860,9870,9860,969
|
|
20230811,123200,2222986780,9860,9850,9860,9830,1739
|
|
20230811,123100,2205863470,9850,9860,9860,9850,216
|
|
20230811,123000,2203734870,9850,9850,9850,9850,58
|
|
20230811,122900,2203163570,9850,9850,9850,9850,526
|
|
20230811,122800,2197982470,9840,9840,9850,9840,19
|
|
20230811,122700,2197795500,9840,9860,9860,9840,72
|
|
20230811,122600,2197086990,9860,9850,9860,9840,156
|
|
20230811,122500,2195550300,9850,9850,9860,9850,1086
|
|
20230811,122400,2184849130,9860,9830,9860,9830,181
|
|
20230811,122300,2183069140,9830,9830,9830,9820,59
|
|
20230811,122200,2182489190,9830,9800,9830,9800,2006
|
|
20230811,122100,2162828910,9810,9820,9820,9810,2163
|
|
20230811,122000,2141606020,9810,9850,9850,9810,5046
|
|
20230811,121900,2092005510,9850,9870,9870,9850,347
|
|
20230811,121800,2088584070,9870,9870,9870,9860,278
|
|
20230811,121700,2085840770,9870,9860,9870,9860,13
|
|
20230811,121600,2085712550,9850,9870,9870,9850,591
|
|
20230811,121500,2079886810,9870,9870,9870,9870,3
|
|
20230811,121400,2079857200,9870,9860,9870,9860,76
|
|
20230811,121300,2079107800,9860,9870,9870,9860,1117
|
|
20230811,121200,2068092490,9870,9870,9870,9870,80
|
|
20230811,121100,2067302890,9880,9880,9880,9880,36
|
|
20230811,121000,2066947210,9880,9880,9880,9850,1743
|
|
20230811,120900,2049761750,9880,9880,9880,9880,2
|
|
20230811,120800,2049741990,9880,9890,9890,9880,33
|
|
20230811,120700,2049415850,9890,9900,9900,9890,115
|
|
20230811,120600,2048277390,9900,9910,9920,9900,32
|
|
20230811,120500,2047960180,9920,9930,9930,9910,449
|
|
20230811,120400,2043510380,9930,9940,9940,9910,195
|
|
20230811,120300,2041577850,9940,9910,9940,9910,27
|
|
20230811,120200,2041309930,9910,9910,9910,9910,2
|
|
20230811,120100,2041290110,9910,9880,9910,9880,214
|
|
20230811,120000,2039175290,9870,9880,9880,9860,1285
|
|
20230811,115900,2026493950,9880,9880,9880,9880,1066
|
|
20230811,115800,2015961870,9880,9900,9900,9880,1707
|
|
20230811,115700,1999074470,9900,9920,9920,9900,1222
|
|
20230811,115600,1986965450,9930,9930,9940,9930,114
|
|
20230811,115500,1985833330,9930,9930,9930,9930,15
|
|
20230811,115400,1985684380,9920,9920,9920,9920,2
|
|
20230811,115300,1985664540,9930,9930,9930,9930,177
|
|
20230811,115200,1983906930,9930,9930,9930,9930,209
|
|
20230811,115100,1981831560,9930,9930,9930,9930,321
|
|
20230811,115000,1978644030,9920,9940,9940,9920,255
|
|
20230811,114900,1976114240,9940,9910,9940,9910,529
|
|
20230811,114800,1970871640,9910,9910,9910,9910,905
|
|
20230811,114700,1961903090,9920,9940,9940,9920,1033
|
|
20230811,114600,1951648670,9950,9950,9950,9950,150
|
|
20230811,114500,1950156170,9950,9940,9950,9940,41
|
|
20230811,114400,1949748400,9940,9930,9940,9930,6
|
|
20230811,114300,1949688800,9930,9930,9930,9930,3
|
|
20230811,114200,1949659010,9930,9930,9930,9930,1023
|
|
20230811,114100,1939500620,9930,9940,9940,9930,2588
|
|
20230811,114000,1913792040,9940,9960,9960,9940,1038
|
|
20230811,113900,1903465830,9950,9950,9960,9950,49
|
|
20230811,113800,1902978270,9950,9960,9960,9950,2769
|
|
20230811,113700,1875414300,9960,9970,9970,9960,304
|
|
20230811,113600,1872384100,9990,9990,9990,9970,639
|
|
20230811,113500,1866002510,9990,9990,9990,9990,39
|
|
20230811,113400,1865612900,10000,9990,10000,9980,375
|
|
20230811,113300,1861867470,9980,9990,9990,9980,14
|
|
20230811,113200,1861727650,9980,9970,9980,9970,103
|
|
20230811,113100,1860699720,9970,9980,9980,9970,43
|
|
20230811,113000,1860270610,9990,10000,10000,9990,514
|
|
20230811,112900,1855134170,10010,10000,10010,10000,184
|
|
20230811,112800,1853293670,10000,10020,10020,10000,245
|
|
20230811,112700,1850839850,10020,10000,10020,10000,972
|
|
20230811,112600,1841117830,10000,10020,10020,10000,121
|
|
20230811,112500,1839905490,10020,10030,10030,10020,95
|
|
20230811,112400,1838953090,10030,10050,10050,10030,435
|
|
20230811,112300,1834585380,10050,10040,10050,10040,434
|
|
20230811,112200,1830224240,10040,9990,10040,9990,264
|
|
20230811,112100,1827577100,9990,9990,9990,9990,4
|
|
20230811,112000,1827537140,9970,9980,9980,9970,100
|
|
20230811,111900,1826539490,9990,9990,9990,9990,1022
|
|
20230811,111800,1816329710,9990,10000,10030,9990,180
|
|
20230811,111700,1814529560,10030,10060,10060,10030,4056
|
|
20230811,111600,1773816160,10060,10030,10060,10030,1722
|
|
20230811,111500,1756513480,10030,10020,10040,10020,464
|
|
20230811,111400,1751860220,10030,10030,10030,10010,550
|
|
20230811,111300,1746344700,10020,10000,10020,10000,4336
|
|
20230811,111200,1702934800,10000,9980,10000,9970,1228
|
|
20230811,111100,1690662670,9980,9980,9980,9980,161
|
|
20230811,111000,1689055890,9990,9990,9990,9980,1057
|
|
20230811,110900,1678496660,9990,9990,10000,9990,1069
|
|
20230811,110800,1667810050,9990,10000,10000,9990,58
|
|
20230811,110700,1667230550,9990,9990,10000,9980,144
|
|
20230811,110600,1665791720,9980,9990,10000,9980,810
|
|
20230811,110500,1657702320,10000,10000,10000,9990,619
|
|
20230811,110400,1651512620,10000,10000,10000,9990,967
|
|
20230811,110300,1641843310,10000,10010,10010,10000,933
|
|
20230811,110200,1632513290,10020,9950,10020,9950,5032
|
|
20230811,110100,1582256220,9950,9950,9950,9950,1260
|
|
20230811,110000,1569719220,9940,9930,9940,9930,66
|
|
20230811,105900,1569063200,9920,9930,9930,9920,861
|
|
20230811,105800,1560513480,9970,9930,9970,9930,523
|
|
20230811,105700,1555303670,9920,9920,9920,9920,87
|
|
20230811,105600,1554440630,9920,9920,9920,9920,306
|
|
20230811,105500,1551405110,9920,9920,9960,9920,773
|
|
20230811,105400,1543714870,9920,9920,9920,9920,1
|
|
20230811,105300,1543704950,9900,9900,9940,9900,43
|
|
20230811,105200,1543278850,9900,9900,9930,9890,314
|
|
20230811,105100,1540165750,9900,9890,9900,9880,596
|
|
20230811,105000,1534271830,9880,9880,9900,9880,191
|
|
20230811,104900,1532383150,9880,9880,9880,9880,0
|
|
20230811,104800,1532383150,9880,9890,9910,9880,325
|
|
20230811,104700,1529168920,9870,9880,9880,9870,377
|
|
20230811,104600,1525447530,9870,9880,9880,9870,886
|
|
20230811,104500,1516695950,9880,9880,9880,9870,334
|
|
20230811,104400,1513396060,9880,9880,9880,9870,636
|
|
20230811,104300,1507116380,9880,9900,9900,9880,2078
|
|
20230811,104200,1486577810,9910,9910,9910,9900,13
|
|
20230811,104100,1486449000,9910,9900,9910,9900,34
|
|
20230811,104000,1486112190,9900,9910,9910,9900,132
|
|
20230811,103900,1484805090,9910,9920,9920,9910,258
|
|
20230811,103800,1482247880,9920,9920,9920,9920,102
|
|
20230811,103700,1481236040,9920,9920,9920,9920,2
|
|
20230811,103600,1481216200,9930,9940,9940,9930,48
|
|
20230811,103500,1480739530,9940,9940,9940,9930,291
|
|
20230811,103400,1477847450,9940,9910,9940,9910,408
|
|
20230811,103300,1473799430,9910,9910,9910,9910,38
|
|
20230811,103200,1473422850,9910,9900,9910,9900,141
|
|
20230811,103100,1472026940,9900,9910,9910,9900,404
|
|
20230811,103000,1468026250,9900,9900,9900,9900,0
|
|
20230811,102900,1468026250,9900,9920,9920,9900,952
|
|
20230811,102800,1458593350,9920,9940,9940,9920,1224
|
|
20230811,102700,1446444750,9940,9950,9970,9930,932
|
|
20230811,102600,1437173350,9950,9940,9950,9940,1270
|
|
20230811,102500,1424541060,9930,9890,9930,9890,879
|
|
20230811,102400,1415832710,9890,9880,9890,9880,899
|
|
20230811,102300,1406943210,9900,9890,9900,9880,301
|
|
20230811,102200,1403967320,9890,9890,9900,9890,2170
|
|
20230811,102100,1382502990,9900,9890,9900,9890,2067
|
|
20230811,102000,1362039890,9890,9870,9900,9870,863
|
|
20230811,101900,1353497780,9870,9870,9900,9860,2115
|
|
20230811,101800,1332599280,9880,9860,9880,9860,1556
|
|
20230811,101700,1317239480,9860,9860,9860,9860,472
|
|
20230811,101600,1312585560,9860,9850,9860,9850,563
|
|
20230811,101500,1307036030,9860,9850,9860,9840,413
|
|
20230811,101400,1302970100,9850,9860,9860,9840,585
|
|
20230811,101300,1297205160,9860,9850,9870,9850,235
|
|
20230811,101200,1294888040,9860,9850,9860,9850,2699
|
|
20230811,101100,1268278890,9850,9820,9850,9820,588
|
|
20230811,101000,1262490800,9820,9810,9820,9810,198
|
|
20230811,100900,1260546450,9840,9810,9840,9810,1554
|
|
20230811,100800,1245275620,9800,9810,9810,9790,494
|
|
20230811,100700,1240432060,9810,9820,9820,9810,504
|
|
20230811,100600,1235483210,9810,9800,9810,9800,206
|
|
20230811,100500,1233462980,9800,9810,9810,9800,1030
|
|
20230811,100400,1223368970,9810,9800,9810,9800,564
|
|
20230811,100300,1217840240,9810,9800,9810,9790,790
|
|
20230811,100200,1210096450,9800,9800,9810,9790,207
|
|
20230811,100100,1208067660,9800,9810,9810,9800,252
|
|
20230811,100000,1205597940,9810,9780,9810,9780,225
|
|
20230811,095900,1203394180,9770,9780,9790,9760,2047
|
|
20230811,095800,1183388520,9780,9780,9780,9780,7176
|
|
20230811,095700,1113207240,9780,9800,9800,9780,410
|
|
20230811,095600,1109189260,9800,9790,9800,9760,4189
|
|
20230811,095500,1068213820,9790,9800,9800,9790,1157
|
|
20230811,095400,1056880010,9790,9780,9800,9780,1086
|
|
20230811,095300,1046249940,9770,9780,9780,9760,2170
|
|
20230811,095200,1025053750,9780,9790,9800,9780,1186
|
|
20230811,095100,1013447280,9790,9820,9820,9790,1218
|
|
20230811,095000,1001507890,9810,9800,9810,9800,143
|
|
20230811,094900,1000105480,9800,9800,9820,9780,878
|
|
20230811,094800,991508800,9830,9810,9830,9790,2403
|
|
20230811,094700,967960570,9850,9810,9850,9800,1116
|
|
20230811,094600,957012650,9860,9820,9860,9780,3610
|
|
20230811,094500,921633040,9800,9880,9880,9800,11805
|
|
20230811,094400,805688240,9890,9880,9890,9880,401
|
|
20230811,094300,801725520,9860,9860,9880,9860,3094
|
|
20230811,094200,771196260,9870,9900,9900,9860,1346
|
|
20230811,094100,757901540,9930,9930,9930,9900,1826
|
|
20230811,094000,739802010,9930,9940,9940,9930,208
|
|
20230811,093900,737736560,9950,9910,9950,9910,1091
|
|
20230811,093800,726883010,9910,9990,9990,9910,2542
|
|
20230811,093700,701611320,9990,9970,9990,9970,890
|
|
20230811,093600,692725670,9970,9960,9970,9960,603
|
|
20230811,093500,686719780,9980,9980,9990,9960,2864
|
|
20230811,093400,658142560,9980,9960,9990,9960,828
|
|
20230811,093300,649875620,9960,9960,9970,9940,883
|
|
20230811,093200,641087460,9960,9960,9990,9960,649
|
|
20230811,093100,634608050,9950,9960,9960,9950,473
|
|
20230811,093000,629900110,9960,9960,9960,9950,184
|
|
20230811,092900,628069290,9950,9940,9960,9940,161
|
|
20230811,092800,626465770,9940,9950,9960,9940,694
|
|
20230811,092700,619562350,9930,9990,9990,9930,1644
|
|
20230811,092600,603198140,9990,10040,10040,9990,1001
|
|
20230811,092500,593181780,10040,10060,10060,10020,1222
|
|
20230811,092400,580914350,10060,10090,10090,10050,3007
|
|
20230811,092300,550651820,10100,10050,10100,10050,7637
|
|
20230811,092200,473610670,10060,10020,10060,10020,2899
|
|
20230811,092100,444499880,10020,10000,10020,10000,312
|
|
20230811,092000,441373840,9990,10030,10030,9980,1695
|
|
20230811,091900,424438340,10040,10030,10040,10000,1254
|
|
20230811,091800,411860360,10000,10010,10030,10000,4882
|
|
20230811,091700,362998730,10010,10000,10010,9980,2757
|
|
20230811,091600,335437220,10000,9980,10000,9980,1531
|
|
20230811,091500,320146840,9970,9970,9980,9970,701
|
|
20230811,091400,313150990,9980,10000,10010,9980,1575
|
|
20230811,091300,297406850,10000,9980,10000,9970,1879
|
|
20230811,091200,278648530,9980,9970,9980,9950,1600
|
|
20230811,091100,262702530,9970,9970,9980,9960,1981
|
|
20230811,091000,242947700,9970,9950,9980,9950,2272
|
|
20230811,090900,220306050,9950,9920,9950,9900,1162
|
|
20230811,090800,208769500,9920,9910,9920,9900,711
|
|
20230811,090700,201721130,9910,9900,9920,9900,668
|
|
20230811,090600,195096190,9930,9860,9930,9860,856
|
|
20230811,090500,186613970,9890,9860,9890,9860,1166
|
|
20230811,090400,175093740,9860,9890,9890,9850,1746
|
|
20230811,090300,157859970,9890,9950,9960,9890,2826
|
|
20230811,090200,129770230,9940,9900,9950,9900,1255
|
|
20230811,090100,117310780,9900,9900,9930,9890,1288
|
|
20230811,090000,104544770,9900,9860,9910,9860,8865
|