636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,193300,269544480,9730,9730,9730,9730,1985
|
|
20230717,193200,269544480,9730,9730,9730,9730,0
|
|
20230717,193100,269544480,9730,9730,9730,9730,0
|
|
20230717,193000,269544480,9730,9730,9730,9730,0
|
|
20230717,192900,269544480,9730,9730,9730,9730,0
|
|
20230717,192800,269544480,9730,9730,9730,9730,0
|
|
20230717,192700,269544480,9730,9730,9730,9730,0
|
|
20230717,192600,269544480,9730,9730,9730,9730,0
|
|
20230717,192500,269544480,9730,9730,9730,9730,0
|
|
20230717,192400,269544480,9730,9730,9730,9730,0
|
|
20230717,192300,269544480,9730,9730,9730,9730,0
|
|
20230717,192200,269544480,9730,9730,9730,9730,0
|
|
20230717,192100,269544480,9730,9730,9730,9730,0
|
|
20230717,192000,269544480,9730,9730,9730,9730,0
|
|
20230717,191900,269544480,9730,9730,9730,9730,0
|
|
20230717,191800,269544480,9730,9730,9730,9730,0
|
|
20230717,191700,269544480,9730,9730,9730,9730,0
|
|
20230717,191600,269544480,9730,9730,9730,9730,0
|
|
20230717,191500,269544480,9730,9730,9730,9730,0
|
|
20230717,191400,269544480,9730,9730,9730,9730,0
|
|
20230717,191300,269544480,9730,9730,9730,9730,0
|
|
20230717,191200,269544480,9730,9730,9730,9730,0
|
|
20230717,191100,269544480,9730,9730,9730,9730,0
|
|
20230717,191000,269544480,9730,9730,9730,9730,0
|
|
20230717,190900,269544480,9730,9730,9730,9730,0
|
|
20230717,190800,269544480,9730,9730,9730,9730,0
|
|
20230717,190700,269544480,9730,9730,9730,9730,0
|
|
20230717,190600,269544480,9730,9730,9730,9730,0
|
|
20230717,190500,269544480,9730,9730,9730,9730,0
|
|
20230717,190400,269544480,9730,9730,9730,9730,0
|
|
20230717,190300,269544480,9730,9730,9730,9730,1985
|
|
20230717,190200,269544480,9730,9730,9730,9730,0
|
|
20230717,190100,269544480,9730,9730,9730,9730,0
|
|
20230717,190000,269544480,9730,9730,9730,9730,0
|
|
20230717,185900,269544480,9730,9730,9730,9730,0
|
|
20230717,185800,269544480,9730,9730,9730,9730,0
|
|
20230717,185700,269544480,9730,9730,9730,9730,0
|
|
20230717,185600,269544480,9730,9730,9730,9730,0
|
|
20230717,185500,269544480,9730,9730,9730,9730,0
|
|
20230717,185400,269544480,9730,9730,9730,9730,0
|
|
20230717,185300,269544480,9730,9730,9730,9730,0
|
|
20230717,185200,269544480,9730,9730,9730,9730,0
|
|
20230717,185100,269544480,9730,9730,9730,9730,0
|
|
20230717,185000,269544480,9730,9730,9730,9730,0
|
|
20230717,184900,269544480,9730,9730,9730,9730,0
|
|
20230717,184800,269544480,9730,9730,9730,9730,0
|
|
20230717,184700,269544480,9730,9730,9730,9730,0
|
|
20230717,184600,269544480,9730,9730,9730,9730,0
|
|
20230717,184500,269544480,9730,9730,9730,9730,0
|
|
20230717,184400,269544480,9730,9730,9730,9730,0
|
|
20230717,184300,269544480,9730,9730,9730,9730,0
|
|
20230717,184200,269544480,9730,9730,9730,9730,0
|
|
20230717,184100,269544480,9730,9730,9730,9730,0
|
|
20230717,184000,269544480,9730,9730,9730,9730,0
|
|
20230717,183900,269544480,9730,9730,9730,9730,0
|
|
20230717,183800,269544480,9730,9730,9730,9730,0
|
|
20230717,183700,269544480,9730,9730,9730,9730,0
|
|
20230717,183600,269544480,9730,9730,9730,9730,0
|
|
20230717,183500,269544480,9730,9730,9730,9730,0
|
|
20230717,183400,269544480,9730,9730,9730,9730,0
|
|
20230717,183300,269544480,9730,9730,9730,9730,1985
|
|
20230717,183200,269544480,9730,9730,9730,9730,0
|
|
20230717,183100,269544480,9730,9730,9730,9730,0
|
|
20230717,183000,269544480,9730,9730,9730,9730,0
|
|
20230717,182900,269544480,9730,9730,9730,9730,0
|
|
20230717,182800,269544480,9730,9730,9730,9730,0
|
|
20230717,182700,269544480,9730,9730,9730,9730,0
|
|
20230717,182600,269544480,9730,9730,9730,9730,0
|
|
20230717,182500,269544480,9730,9730,9730,9730,0
|
|
20230717,182400,269544480,9730,9730,9730,9730,0
|
|
20230717,182300,269544480,9730,9730,9730,9730,0
|
|
20230717,182200,269544480,9730,9730,9730,9730,0
|
|
20230717,182100,269544480,9730,9730,9730,9730,0
|
|
20230717,182000,269544480,9730,9730,9730,9730,0
|
|
20230717,181900,269544480,9730,9730,9730,9730,0
|
|
20230717,181800,269544480,9730,9730,9730,9730,0
|
|
20230717,181700,269544480,9730,9730,9730,9730,0
|
|
20230717,181600,269544480,9730,9730,9730,9730,0
|
|
20230717,181500,269544480,9730,9730,9730,9730,0
|
|
20230717,181400,269544480,9730,9730,9730,9730,0
|
|
20230717,181300,269544480,9730,9730,9730,9730,0
|
|
20230717,181200,269544480,9730,9730,9730,9730,0
|
|
20230717,181100,269544480,9730,9730,9730,9730,0
|
|
20230717,181000,269544480,9730,9730,9730,9730,0
|
|
20230717,180900,269544480,9730,9730,9730,9730,0
|
|
20230717,180800,269544480,9730,9730,9730,9730,0
|
|
20230717,180700,269544480,9730,9730,9730,9730,0
|
|
20230717,180600,269544480,9730,9730,9730,9730,0
|
|
20230717,180500,269544480,9730,9730,9730,9730,0
|
|
20230717,180400,269544480,9730,9730,9730,9730,0
|
|
20230717,180300,269544480,9730,9730,9730,9730,1985
|
|
20230717,180200,269544480,9730,9730,9730,9730,0
|
|
20230717,180100,269544480,9730,9730,9730,9730,0
|
|
20230717,180000,269544480,9730,9730,9730,9730,0
|
|
20230717,175900,269544480,9730,9730,9730,9730,0
|
|
20230717,175800,269544480,9730,9730,9730,9730,0
|
|
20230717,175700,269544480,9730,9730,9730,9730,0
|
|
20230717,175600,269544480,9730,9730,9730,9730,0
|
|
20230717,175500,269544480,9730,9730,9730,9730,0
|
|
20230717,175400,269544480,9730,9730,9730,9730,0
|
|
20230717,175300,269544480,9730,9730,9730,9730,0
|
|
20230717,175200,269544480,9730,9730,9730,9730,0
|
|
20230717,175100,269544480,9730,9730,9730,9730,0
|
|
20230717,175000,269544480,9730,9730,9730,9730,0
|
|
20230717,174900,269544480,9730,9730,9730,9730,0
|
|
20230717,174800,269544480,9730,9730,9730,9730,0
|
|
20230717,174700,269544480,9730,9730,9730,9730,0
|
|
20230717,174600,269544480,9730,9730,9730,9730,0
|
|
20230717,174500,269544480,9730,9730,9730,9730,0
|
|
20230717,174400,269544480,9730,9730,9730,9730,0
|
|
20230717,174300,269544480,9730,9730,9730,9730,0
|
|
20230717,174200,269544480,9730,9730,9730,9730,0
|
|
20230717,174100,269544480,9730,9730,9730,9730,0
|
|
20230717,174000,269544480,9730,9730,9730,9730,0
|
|
20230717,173900,269544480,9730,9730,9730,9730,0
|
|
20230717,173800,269544480,9730,9730,9730,9730,0
|
|
20230717,173700,269544480,9730,9730,9730,9730,0
|
|
20230717,173600,269544480,9730,9730,9730,9730,0
|
|
20230717,173500,269544480,9730,9730,9730,9730,0
|
|
20230717,173400,269544480,9730,9730,9730,9730,0
|
|
20230717,173300,269544480,9730,9730,9730,9730,1985
|
|
20230717,173200,269544480,9730,9730,9730,9730,0
|
|
20230717,173100,269544480,9730,9730,9730,9730,0
|
|
20230717,173000,269544480,9730,9730,9730,9730,0
|
|
20230717,172900,269544480,9730,9730,9730,9730,0
|
|
20230717,172800,269544480,9730,9730,9730,9730,0
|
|
20230717,172700,269544480,9730,9730,9730,9730,0
|
|
20230717,172600,269544480,9730,9730,9730,9730,0
|
|
20230717,172500,269544480,9730,9730,9730,9730,0
|
|
20230717,172400,269544480,9730,9730,9730,9730,0
|
|
20230717,172300,269544480,9730,9730,9730,9730,0
|
|
20230717,172200,269544480,9730,9730,9730,9730,0
|
|
20230717,172100,269544480,9730,9730,9730,9730,0
|
|
20230717,172000,269544480,9730,9730,9730,9730,0
|
|
20230717,171900,269544480,9730,9730,9730,9730,0
|
|
20230717,171800,269544480,9730,9730,9730,9730,0
|
|
20230717,171700,269544480,9730,9730,9730,9730,0
|
|
20230717,171600,269544480,9730,9730,9730,9730,0
|
|
20230717,171500,269544480,9730,9730,9730,9730,0
|
|
20230717,171400,269544480,9730,9730,9730,9730,0
|
|
20230717,171300,269544480,9730,9730,9730,9730,0
|
|
20230717,171200,269544480,9730,9730,9730,9730,0
|
|
20230717,171100,269544480,9730,9730,9730,9730,0
|
|
20230717,171000,269544480,9730,9730,9730,9730,0
|
|
20230717,170900,269544480,9730,9730,9730,9730,0
|
|
20230717,170800,269544480,9730,9730,9730,9730,0
|
|
20230717,170700,269544480,9730,9730,9730,9730,0
|
|
20230717,170600,269544480,9730,9730,9730,9730,0
|
|
20230717,170500,269544480,9730,9730,9730,9730,0
|
|
20230717,170400,269544480,9730,9730,9730,9730,0
|
|
20230717,170300,269544480,9730,9730,9730,9730,1985
|
|
20230717,170200,269544480,9730,9730,9730,9730,0
|
|
20230717,170100,269544480,9730,9730,9730,9730,0
|
|
20230717,170000,269544480,9730,9730,9730,9730,0
|
|
20230717,165900,269544480,9730,9730,9730,9730,0
|
|
20230717,165800,269544480,9730,9730,9730,9730,0
|
|
20230717,165700,269544480,9730,9730,9730,9730,0
|
|
20230717,165600,269544480,9730,9730,9730,9730,0
|
|
20230717,165500,269544480,9730,9730,9730,9730,0
|
|
20230717,165400,269544480,9730,9730,9730,9730,0
|
|
20230717,165300,269544480,9730,9730,9730,9730,0
|
|
20230717,165200,269544480,9730,9730,9730,9730,0
|
|
20230717,165100,269544480,9730,9730,9730,9730,0
|
|
20230717,165000,269544480,9730,9730,9730,9730,0
|
|
20230717,164900,269544480,9730,9730,9730,9730,0
|
|
20230717,164800,269544480,9730,9730,9730,9730,0
|
|
20230717,164700,269544480,9730,9730,9730,9730,0
|
|
20230717,164600,269544480,9730,9730,9730,9730,0
|
|
20230717,164500,269544480,9730,9730,9730,9730,0
|
|
20230717,164400,269544480,9730,9730,9730,9730,0
|
|
20230717,164300,269544480,9730,9730,9730,9730,0
|
|
20230717,164200,269544480,9730,9730,9730,9730,0
|
|
20230717,164100,269544480,9730,9730,9730,9730,0
|
|
20230717,164000,269544480,9730,9730,9730,9730,0
|
|
20230717,163900,269544480,9730,9730,9730,9730,0
|
|
20230717,163800,269544480,9730,9730,9730,9730,0
|
|
20230717,163700,269544480,9730,9730,9730,9730,0
|
|
20230717,163600,269544480,9730,9730,9730,9730,0
|
|
20230717,163500,269544480,9730,9730,9730,9730,0
|
|
20230717,163400,269544480,9730,9730,9730,9730,0
|
|
20230717,163300,269544480,9730,9730,9730,9730,1985
|
|
20230717,163200,269544480,9730,9730,9730,9730,0
|
|
20230717,163100,269544480,9730,9730,9730,9730,0
|
|
20230717,163000,269544480,9730,9730,9730,9730,0
|
|
20230717,162900,269544480,9730,9730,9730,9730,0
|
|
20230717,162800,269544480,9730,9730,9730,9730,0
|
|
20230717,162700,269544480,9730,9730,9730,9730,0
|
|
20230717,162600,269544480,9730,9730,9730,9730,0
|
|
20230717,162500,269544480,9730,9730,9730,9730,0
|
|
20230717,162400,269544480,9730,9730,9730,9730,0
|
|
20230717,162300,269544480,9730,9730,9730,9730,0
|
|
20230717,162200,269544480,9730,9730,9730,9730,0
|
|
20230717,162100,269544480,9730,9730,9730,9730,0
|
|
20230717,162000,269544480,9730,9730,9730,9730,0
|
|
20230717,161900,269544480,9730,9730,9730,9730,0
|
|
20230717,161800,269544480,9730,9730,9730,9730,0
|
|
20230717,161700,269544480,9730,9730,9730,9730,0
|
|
20230717,161600,269544480,9730,9730,9730,9730,0
|
|
20230717,161500,269544480,9730,9730,9730,9730,0
|
|
20230717,161400,269544480,9730,9730,9730,9730,0
|
|
20230717,161300,269544480,9730,9730,9730,9730,0
|
|
20230717,161200,269544480,9730,9730,9730,9730,0
|
|
20230717,161100,269544480,9730,9730,9730,9730,0
|
|
20230717,161000,269544480,9730,9730,9730,9730,0
|
|
20230717,160900,269544480,9730,9730,9730,9730,0
|
|
20230717,160800,269544480,9730,9730,9730,9730,0
|
|
20230717,160700,269544480,9730,9730,9730,9730,0
|
|
20230717,160600,269544480,9730,9730,9730,9730,0
|
|
20230717,160500,269544480,9730,9730,9730,9730,0
|
|
20230717,160400,269544480,9730,9730,9730,9730,0
|
|
20230717,160300,269544480,9730,9730,9730,9730,1985
|
|
20230717,160200,269544480,9730,9730,9730,9730,0
|
|
20230717,160100,269544480,9730,9730,9730,9730,0
|
|
20230717,160000,269544480,9730,9730,9730,9730,0
|
|
20230717,155900,269544480,9730,9730,9730,9730,0
|
|
20230717,155800,269544480,9730,9730,9730,9730,0
|
|
20230717,155700,269544480,9730,9730,9730,9730,0
|
|
20230717,155600,269544480,9730,9730,9730,9730,0
|
|
20230717,155500,269544480,9730,9730,9730,9730,0
|
|
20230717,155400,269544480,9730,9730,9730,9730,0
|
|
20230717,155300,269544480,9730,9730,9730,9730,0
|
|
20230717,155200,269544480,9730,9730,9730,9730,0
|
|
20230717,155100,269544480,9730,9730,9730,9730,0
|
|
20230717,155000,269544480,9730,9730,9730,9730,0
|
|
20230717,154900,269544480,9730,9730,9730,9730,0
|
|
20230717,154800,269544480,9730,9730,9730,9730,0
|
|
20230717,154700,269544480,9730,9730,9730,9730,0
|
|
20230717,154600,269544480,9730,9730,9730,9730,0
|
|
20230717,154500,269544480,9730,9730,9730,9730,0
|
|
20230717,154400,269544480,9730,9730,9730,9730,0
|
|
20230717,154300,269544480,9730,9730,9730,9730,0
|
|
20230717,154200,269544480,9730,9730,9730,9730,0
|
|
20230717,154100,269544480,9730,9730,9730,9730,0
|
|
20230717,154000,269544480,9730,9730,9730,9730,0
|
|
20230717,153900,269544480,9730,9730,9730,9730,0
|
|
20230717,153800,269544480,9730,9730,9730,9730,0
|
|
20230717,153700,269544480,9730,9730,9730,9730,0
|
|
20230717,153600,269544480,9730,9730,9730,9730,0
|
|
20230717,153500,269544480,9730,9730,9730,9730,0
|
|
20230717,153400,269544480,9730,9730,9730,9730,0
|
|
20230717,153300,269544480,9730,9730,9730,9730,1985
|
|
20230717,153200,269544480,9730,9730,9730,9730,0
|
|
20230717,153100,269544480,9730,9730,9730,9730,0
|
|
20230717,153000,269544480,9730,9730,9730,9730,1985
|
|
20230717,152900,250230430,9910,9910,9910,9910,0
|
|
20230717,152800,250230430,9910,9910,9910,9910,0
|
|
20230717,152700,250230430,9910,9910,9910,9910,0
|
|
20230717,152600,250230430,9910,9910,9910,9910,0
|
|
20230717,152500,250230430,9910,9910,9910,9910,0
|
|
20230717,152400,250230430,9910,9910,9910,9910,0
|
|
20230717,152300,250230430,9910,9910,9910,9910,0
|
|
20230717,152200,250230430,9910,9910,9910,9910,0
|
|
20230717,152100,250230430,9910,9910,9910,9910,0
|
|
20230717,152000,250230430,9910,9910,9910,9910,0
|
|
20230717,151900,250230430,9910,9910,9910,9910,33
|
|
20230717,151800,249903400,9910,9910,9910,9890,35
|
|
20230717,151700,249557210,9910,9910,9910,9910,0
|
|
20230717,151600,249557210,9910,9910,9910,9910,1
|
|
20230717,151500,249547300,9910,9910,9910,9910,0
|
|
20230717,151400,249547300,9910,9910,9910,9910,0
|
|
20230717,151300,249547300,9910,9910,9910,9910,1
|
|
20230717,151200,249537390,9910,9910,9910,9910,0
|
|
20230717,151100,249537390,9910,9910,9910,9910,2
|
|
20230717,151000,249517570,9910,9910,9910,9910,1
|
|
20230717,150900,249507660,9890,9890,9890,9890,0
|
|
20230717,150800,249507660,9890,9890,9890,9890,0
|
|
20230717,150700,249507660,9890,9890,9890,9890,0
|
|
20230717,150600,249507660,9890,9890,9890,9890,30
|
|
20230717,150500,249210960,9890,9890,9890,9850,1238
|
|
20230717,150400,237001900,9890,9890,9890,9890,0
|
|
20230717,150300,237001900,9890,9910,9910,9890,299
|
|
20230717,150200,234043230,9910,9910,9910,9910,0
|
|
20230717,150100,234043230,9910,9910,9910,9910,0
|
|
20230717,150000,234043230,9910,9910,9910,9910,0
|
|
20230717,145900,234043230,9910,9910,9910,9910,0
|
|
20230717,145800,234043230,9910,9910,9910,9910,0
|
|
20230717,145700,234043230,9910,9910,9910,9910,0
|
|
20230717,145600,234043230,9910,9910,9910,9910,0
|
|
20230717,145500,234043230,9910,9910,9910,9910,17
|
|
20230717,145400,233874760,9910,9910,9910,9910,4
|
|
20230717,145300,233835120,9960,9960,9960,9960,0
|
|
20230717,145200,233835120,9960,9960,9960,9960,0
|
|
20230717,145100,233835120,9960,9960,9960,9960,0
|
|
20230717,145000,233835120,9960,9960,9960,9960,0
|
|
20230717,144900,233835120,9960,9960,9960,9960,0
|
|
20230717,144800,233835120,9960,9960,9960,9960,0
|
|
20230717,144700,233835120,9960,9960,9960,9960,0
|
|
20230717,144600,233835120,9960,9960,9960,9960,0
|
|
20230717,144500,233835120,9960,9960,9960,9960,0
|
|
20230717,144400,233835120,9960,9900,9960,9890,60
|
|
20230717,144300,233239600,9900,9900,9900,9900,0
|
|
20230717,144200,233239600,9900,9900,9900,9900,0
|
|
20230717,144100,233239600,9900,9900,9900,9900,0
|
|
20230717,144000,233239600,9900,9900,9900,9900,51
|
|
20230717,143900,232734700,9900,9900,9900,9900,200
|
|
20230717,143800,230754700,9960,9960,9960,9900,106
|
|
20230717,143700,229705000,9900,9900,9900,9900,0
|
|
20230717,143600,229705000,9900,9900,9900,9900,0
|
|
20230717,143500,229705000,9900,9900,9900,9900,64
|
|
20230717,143400,229071400,9900,9900,9900,9900,0
|
|
20230717,143300,229071400,9900,9900,9900,9900,306
|
|
20230717,143200,226042000,9900,9900,9900,9900,0
|
|
20230717,143100,226042000,9900,9900,9900,9900,0
|
|
20230717,143000,226042000,9900,9910,9910,9900,100
|
|
20230717,142900,225051980,9970,9970,9970,9970,40
|
|
20230717,142800,224653180,9960,9960,9960,9960,0
|
|
20230717,142700,224653180,9960,9960,9960,9960,0
|
|
20230717,142600,224653180,9960,9960,9960,9960,0
|
|
20230717,142500,224653180,9960,9960,9960,9960,0
|
|
20230717,142400,224653180,9960,9960,9960,9960,51
|
|
20230717,142300,224145220,9900,9930,9930,9900,104
|
|
20230717,142200,223115480,9970,9970,9970,9970,0
|
|
20230717,142100,223115480,9970,9970,9970,9970,0
|
|
20230717,142000,223115480,9970,9970,9970,9970,0
|
|
20230717,141900,223115480,9970,9970,9970,9970,0
|
|
20230717,141800,223115480,9970,9970,9970,9970,0
|
|
20230717,141700,223115480,9970,9970,9970,9970,0
|
|
20230717,141600,223115480,9970,9970,9970,9970,0
|
|
20230717,141500,223115480,9970,9970,9970,9970,0
|
|
20230717,141400,223115480,9970,9970,9970,9970,100
|
|
20230717,141300,222118480,9960,9960,9960,9960,0
|
|
20230717,141200,222118480,9960,9960,9960,9960,0
|
|
20230717,141100,222118480,9960,9960,9960,9960,0
|
|
20230717,141000,222118480,9960,9960,9960,9960,0
|
|
20230717,140900,222118480,9960,9960,9960,9960,0
|
|
20230717,140800,222118480,9960,9960,9960,9960,0
|
|
20230717,140700,222118480,9960,9960,9960,9960,0
|
|
20230717,140600,222118480,9960,9960,9960,9960,20
|
|
20230717,140500,221919280,9970,9970,9970,9970,0
|
|
20230717,140400,221919280,9970,9970,9970,9970,0
|
|
20230717,140300,221919280,9970,9970,9970,9970,0
|
|
20230717,140200,221919280,9970,9890,9970,9890,124
|
|
20230717,140100,220692120,9910,9910,9910,9910,1
|
|
20230717,140000,220682210,9910,9910,9910,9910,0
|
|
20230717,135900,220682210,9910,9910,9910,9910,400
|
|
20230717,135800,216718210,9900,9900,9900,9900,0
|
|
20230717,135700,216718210,9900,9910,9910,9900,100
|
|
20230717,135600,215727810,9900,9910,9910,9900,100
|
|
20230717,135500,214737610,9900,9920,9920,9900,200
|
|
20230717,135400,212757010,9900,9930,9930,9900,200
|
|
20230717,135300,210776420,9930,9970,9970,9900,1703
|
|
20230717,135200,193877780,9990,9990,9990,9990,0
|
|
20230717,135100,193877780,9990,9990,9990,9990,0
|
|
20230717,135000,193877780,9990,9990,9990,9990,0
|
|
20230717,134900,193877780,9990,9990,9990,9990,0
|
|
20230717,134800,193877780,9990,9990,9990,9990,0
|
|
20230717,134700,193877780,9990,9970,9990,9970,1001
|
|
20230717,134600,183897790,9970,9970,9970,9970,0
|
|
20230717,134500,183897790,9970,9970,9970,9970,0
|
|
20230717,134400,183897790,9970,9970,9970,9970,0
|
|
20230717,134300,183897790,9970,9970,9970,9970,1
|
|
20230717,134200,183887820,9990,9990,9990,9990,1
|
|
20230717,134100,183877830,9980,9970,9980,9970,90
|
|
20230717,134000,182980030,9970,9970,9970,9970,2
|
|
20230717,133900,182960090,9970,9970,9970,9970,22
|
|
20230717,133800,182740750,9970,9970,9970,9970,0
|
|
20230717,133700,182740750,9970,9970,9970,9970,0
|
|
20230717,133600,182740750,9970,9970,9970,9970,0
|
|
20230717,133500,182740750,9970,9970,9970,9970,0
|
|
20230717,133400,182740750,9970,9970,9970,9970,0
|
|
20230717,133300,182740750,9970,9970,9970,9970,2
|
|
20230717,133200,182720810,9970,9970,9970,9970,0
|
|
20230717,133100,182720810,9970,9970,9970,9970,60
|
|
20230717,133000,182122610,9990,9990,9990,9990,0
|
|
20230717,132900,182122610,9990,9990,9990,9990,0
|
|
20230717,132800,182122610,9990,9990,9990,9990,0
|
|
20230717,132700,182122610,9990,9990,9990,9990,1
|
|
20230717,132600,182112620,9970,9970,9970,9970,0
|
|
20230717,132500,182112620,9970,9970,9970,9970,0
|
|
20230717,132400,182112620,9970,9970,9970,9970,0
|
|
20230717,132300,182112620,9970,9970,9970,9970,997
|
|
20230717,132200,172172530,10000,10000,10000,10000,0
|
|
20230717,132100,172172530,10000,10000,10000,10000,0
|
|
20230717,132000,172172530,10000,10000,10000,10000,0
|
|
20230717,131900,172172530,10000,10000,10000,10000,0
|
|
20230717,131800,172172530,10000,10000,10000,10000,0
|
|
20230717,131700,172172530,10000,10000,10000,10000,0
|
|
20230717,131600,172172530,10000,10000,10000,10000,0
|
|
20230717,131500,172172530,10000,10000,10000,10000,0
|
|
20230717,131400,172172530,10000,10000,10000,10000,50
|
|
20230717,131300,171672530,10000,10000,10000,10000,2
|
|
20230717,131200,171652530,10000,10000,10000,10000,0
|
|
20230717,131100,171652530,10000,10000,10000,10000,1
|
|
20230717,131000,171642530,9970,9980,9980,9970,71
|
|
20230717,130900,170934550,9980,9980,9980,9980,0
|
|
20230717,130800,170934550,9980,9980,9980,9980,100
|
|
20230717,130700,169936550,10000,10000,10000,10000,0
|
|
20230717,130600,169936550,10000,10000,10000,10000,0
|
|
20230717,130500,169936550,10000,10000,10000,10000,0
|
|
20230717,130400,169936550,10000,10000,10000,10000,100
|
|
20230717,130300,168936550,10000,10000,10000,10000,220
|
|
20230717,130200,166736550,10000,10000,10000,10000,1
|
|
20230717,130100,166726550,9990,9990,9990,9990,0
|
|
20230717,130000,166726550,9990,9990,9990,9990,70
|
|
20230717,125900,166027250,9990,9990,9990,9990,20
|
|
20230717,125800,165827450,9990,9990,9990,9990,0
|
|
20230717,125700,165827450,9990,9990,9990,9990,0
|
|
20230717,125600,165827450,9990,9990,9990,9990,5
|
|
20230717,125500,165777500,9990,9990,9990,9990,50
|
|
20230717,125400,165278000,9990,9990,9990,9990,0
|
|
20230717,125300,165278000,9990,9990,9990,9990,10
|
|
20230717,125200,165178100,9990,9990,9990,9990,0
|
|
20230717,125100,165178100,9990,9990,9990,9990,0
|
|
20230717,125000,165178100,9990,9990,9990,9990,1
|
|
20230717,124900,165168110,9990,9990,9990,9990,0
|
|
20230717,124800,165168110,9990,9990,9990,9990,0
|
|
20230717,124700,165168110,9990,9990,9990,9990,136
|
|
20230717,124600,163809470,10000,10000,10000,10000,0
|
|
20230717,124500,163809470,10000,10000,10000,10000,104
|
|
20230717,124400,162769470,10000,10000,10000,10000,0
|
|
20230717,124300,162769470,10000,10000,10000,10000,0
|
|
20230717,124200,162769470,10000,10000,10000,10000,0
|
|
20230717,124100,162769470,10000,10000,10000,10000,0
|
|
20230717,124000,162769470,10000,10000,10000,10000,0
|
|
20230717,123900,162769470,10000,10000,10000,10000,0
|
|
20230717,123800,162769470,10000,10000,10000,10000,0
|
|
20230717,123700,162769470,10000,10000,10000,10000,0
|
|
20230717,123600,162769470,10000,10000,10000,10000,1
|
|
20230717,123500,162759470,9970,9970,9970,9970,8
|
|
20230717,123400,162679710,10000,10000,10000,10000,0
|
|
20230717,123300,162679710,10000,10000,10000,10000,20
|
|
20230717,123200,162479710,10000,10000,10000,10000,18
|
|
20230717,123100,162299710,9970,9970,9970,9970,0
|
|
20230717,123000,162299710,9970,9970,9970,9970,190
|
|
20230717,122900,160405410,10000,9970,10000,9970,436
|
|
20230717,122800,156058190,9960,9960,9960,9960,1
|
|
20230717,122700,156048230,9970,9970,9970,9970,25
|
|
20230717,122600,155798980,9960,9970,9970,9960,101
|
|
20230717,122500,154793010,9950,9950,9950,9950,100
|
|
20230717,122400,153798010,9960,9970,9970,9960,150
|
|
20230717,122300,152303510,9970,9970,9970,9970,0
|
|
20230717,122200,152303510,9970,9970,9970,9970,1
|
|
20230717,122100,152293540,9970,9970,9970,9970,0
|
|
20230717,122000,152293540,9970,9970,9970,9970,0
|
|
20230717,121900,152293540,9970,9970,9970,9970,0
|
|
20230717,121800,152293540,9970,9970,9970,9970,0
|
|
20230717,121700,152293540,9970,9970,9970,9970,0
|
|
20230717,121600,152293540,9970,9970,9970,9970,0
|
|
20230717,121500,152293540,9970,9970,9970,9970,0
|
|
20230717,121400,152293540,9970,9970,9970,9970,0
|
|
20230717,121300,152293540,9970,9970,9970,9970,0
|
|
20230717,121200,152293540,9970,9970,9970,9970,0
|
|
20230717,121100,152293540,9970,9970,9970,9970,0
|
|
20230717,121000,152293540,9970,9970,9970,9970,20
|
|
20230717,120900,152094140,9970,9970,9970,9970,0
|
|
20230717,120800,152094140,9970,9970,9970,9970,0
|
|
20230717,120700,152094140,9970,9970,9970,9970,0
|
|
20230717,120600,152094140,9970,9970,9970,9970,0
|
|
20230717,120500,152094140,9970,9970,9970,9970,0
|
|
20230717,120400,152094140,9970,9970,9970,9970,2
|
|
20230717,120300,152074200,9900,9910,9910,9900,80
|
|
20230717,120200,151282190,9970,9960,9970,9960,3
|
|
20230717,120100,151252300,9900,9930,9970,9900,1401
|
|
20230717,120000,137375180,9980,9980,9980,9980,0
|
|
20230717,115900,137375180,9980,9970,9980,9970,86
|
|
20230717,115800,136517730,9970,9970,9970,9970,0
|
|
20230717,115700,136517730,9970,9960,9970,9960,110
|
|
20230717,115600,135421180,9970,9970,9970,9970,0
|
|
20230717,115500,135421180,9970,9970,9970,9970,1
|
|
20230717,115400,135411210,9910,9950,9950,9910,1057
|
|
20230717,115300,124932320,10000,10000,10000,10000,0
|
|
20230717,115200,124932320,10000,10000,10000,10000,0
|
|
20230717,115100,124932320,10000,10000,10000,10000,0
|
|
20230717,115000,124932320,10000,10000,10000,10000,0
|
|
20230717,114900,124932320,10000,10000,10000,10000,0
|
|
20230717,114800,124932320,10000,10000,10000,10000,0
|
|
20230717,114700,124932320,10000,10000,10000,10000,0
|
|
20230717,114600,124932320,10000,10000,10000,10000,0
|
|
20230717,114500,124932320,10000,10000,10000,10000,0
|
|
20230717,114400,124932320,10000,10000,10000,10000,0
|
|
20230717,114300,124932320,10000,10000,10000,10000,0
|
|
20230717,114200,124932320,10000,10000,10000,10000,0
|
|
20230717,114100,124932320,10000,10000,10000,10000,0
|
|
20230717,114000,124932320,10000,10000,10000,10000,0
|
|
20230717,113900,124932320,10000,10000,10000,10000,0
|
|
20230717,113800,124932320,10000,10000,10000,10000,0
|
|
20230717,113700,124932320,10000,10000,10000,10000,0
|
|
20230717,113600,124932320,10000,10000,10000,10000,0
|
|
20230717,113500,124932320,10000,10000,10000,10000,0
|
|
20230717,113400,124932320,10000,10000,10000,10000,0
|
|
20230717,113300,124932320,10000,10000,10000,10000,0
|
|
20230717,113200,124932320,10000,10000,10000,10000,0
|
|
20230717,113100,124932320,10000,10000,10000,10000,0
|
|
20230717,113000,124932320,10000,10000,10000,10000,1
|
|
20230717,112900,124922320,9960,9960,9960,9960,0
|
|
20230717,112800,124922320,9960,9960,9960,9960,78
|
|
20230717,112700,124145440,9910,9960,9960,9910,192
|
|
20230717,112600,122241790,9960,9960,9960,9960,0
|
|
20230717,112500,122241790,9960,9960,9960,9960,0
|
|
20230717,112400,122241790,9960,9960,9960,9960,0
|
|
20230717,112300,122241790,9960,9960,9960,9960,0
|
|
20230717,112200,122241790,9960,9960,9960,9960,10
|
|
20230717,112100,122142190,9960,9960,9960,9960,0
|
|
20230717,112000,122142190,9960,9960,9960,9960,0
|
|
20230717,111900,122142190,9960,9960,9960,9960,0
|
|
20230717,111800,122142190,9960,9970,9970,9960,42
|
|
20230717,111700,121723850,9970,9970,9970,9970,0
|
|
20230717,111600,121723850,9970,9970,9970,9970,0
|
|
20230717,111500,121723850,9970,9970,9970,9970,0
|
|
20230717,111400,121723850,9970,9970,9970,9970,0
|
|
20230717,111300,121723850,9970,9970,9970,9970,0
|
|
20230717,111200,121723850,9970,9970,9970,9970,1
|
|
20230717,111100,121713880,9970,9970,9970,9970,30
|
|
20230717,111000,121414780,9970,9970,9970,9970,0
|
|
20230717,110900,121414780,9970,9970,9970,9970,0
|
|
20230717,110800,121414780,9970,9970,9970,9970,60
|
|
20230717,110700,120816580,9970,9970,9970,9970,0
|
|
20230717,110600,120816580,9970,9970,9970,9970,0
|
|
20230717,110500,120816580,9970,9970,9970,9970,6
|
|
20230717,110400,120756760,9970,9970,9970,9970,0
|
|
20230717,110300,120756760,9970,9970,9970,9970,0
|
|
20230717,110200,120756760,9970,9970,9970,9970,0
|
|
20230717,110100,120756760,9970,9970,9970,9970,0
|
|
20230717,110000,120756760,9970,9970,9970,9970,0
|
|
20230717,105900,120756760,9970,9970,9970,9970,1
|
|
20230717,105800,120746790,9900,9900,9900,9900,0
|
|
20230717,105700,120746790,9900,9900,9900,9900,0
|
|
20230717,105600,120746790,9900,9900,9900,9900,0
|
|
20230717,105500,120746790,9900,9910,9910,9900,49
|
|
20230717,105400,120261430,9910,9920,9920,9910,168
|
|
20230717,105300,118595360,9930,9950,9950,9930,6
|
|
20230717,105200,118535720,9980,9980,9980,9980,0
|
|
20230717,105100,118535720,9980,9980,9980,9980,0
|
|
20230717,105000,118535720,9980,9980,9980,9980,0
|
|
20230717,104900,118535720,9980,9980,9980,9980,11
|
|
20230717,104800,118425940,9980,9980,9980,9980,2
|
|
20230717,104700,118405980,9980,9980,9980,9980,0
|
|
20230717,104600,118405980,9980,9980,9980,9980,0
|
|
20230717,104500,118405980,9980,9980,9980,9980,0
|
|
20230717,104400,118405980,9980,9980,9980,9980,0
|
|
20230717,104300,118405980,9980,9980,9980,9980,0
|
|
20230717,104200,118405980,9980,9980,9980,9980,0
|
|
20230717,104100,118405980,9980,9980,9980,9980,1
|
|
20230717,104000,118396000,9980,9980,9980,9980,3
|
|
20230717,103900,118366060,9920,9920,9920,9920,0
|
|
20230717,103800,118366060,9920,9920,9920,9920,136
|
|
20230717,103700,117016940,9920,9920,9920,9920,0
|
|
20230717,103600,117016940,9920,9920,9920,9920,0
|
|
20230717,103500,117016940,9920,9920,9920,9920,30
|
|
20230717,103400,116719340,9980,9980,9980,9980,1
|
|
20230717,103300,116709360,9920,9950,9950,9920,90
|
|
20230717,103200,115816260,9970,9970,9970,9970,201
|
|
20230717,103100,113812290,9920,9930,9930,9920,30
|
|
20230717,103000,113514650,9970,9970,9970,9970,1
|
|
20230717,102900,113504680,9970,9970,9970,9970,50
|
|
20230717,102800,113006180,9970,9970,9970,9970,2
|
|
20230717,102700,112986240,9990,9990,9990,9990,0
|
|
20230717,102600,112986240,9990,9990,9990,9990,0
|
|
20230717,102500,112986240,9990,9990,9990,9990,0
|
|
20230717,102400,112986240,9990,9990,9990,9990,1
|
|
20230717,102300,112976250,9900,9900,9900,9900,0
|
|
20230717,102200,112976250,9900,9960,9960,9900,800
|
|
20230717,102100,105048110,10000,10000,10000,10000,0
|
|
20230717,102000,105048110,10000,10000,10000,10000,0
|
|
20230717,101900,105048110,10000,10000,10000,10000,0
|
|
20230717,101800,105048110,10000,10000,10000,10000,20
|
|
20230717,101700,104848110,10010,10010,10010,10010,0
|
|
20230717,101600,104848110,10010,10010,10010,10010,0
|
|
20230717,101500,104848110,10010,10010,10010,10010,0
|
|
20230717,101400,104848110,10010,10010,10010,10010,0
|
|
20230717,101300,104848110,10010,10020,10020,10010,23
|
|
20230717,101200,104617850,10000,10000,10000,10000,0
|
|
20230717,101100,104617850,10000,10000,10000,10000,0
|
|
20230717,101000,104617850,10000,10000,10000,10000,20
|
|
20230717,100900,104417850,10030,10030,10030,10030,0
|
|
20230717,100800,104417850,10030,10030,10030,10030,0
|
|
20230717,100700,104417850,10030,10000,10030,10000,35
|
|
20230717,100600,104067350,10000,10000,10000,10000,0
|
|
20230717,100500,104067350,10000,10000,10000,10000,0
|
|
20230717,100400,104067350,10000,10000,10000,10000,0
|
|
20230717,100300,104067350,10000,10000,10000,10000,0
|
|
20230717,100200,104067350,10000,10000,10000,10000,0
|
|
20230717,100100,104067350,10000,10000,10000,10000,1
|
|
20230717,100000,104057350,10040,10040,10040,10040,0
|
|
20230717,095900,104057350,10040,10040,10040,10040,0
|
|
20230717,095800,104057350,10040,10040,10040,10040,0
|
|
20230717,095700,104057350,10040,10040,10040,10040,3
|
|
20230717,095600,104027230,10050,10050,10050,10050,0
|
|
20230717,095500,104027230,10050,10050,10050,10050,0
|
|
20230717,095400,104027230,10050,10050,10050,10050,0
|
|
20230717,095300,104027230,10050,10050,10050,10050,0
|
|
20230717,095200,104027230,10050,9980,10050,9980,260
|
|
20230717,095100,101426700,10000,9920,10000,9860,670
|
|
20230717,095000,94796940,10000,9990,10000,9990,42
|
|
20230717,094900,94377350,10000,10000,10000,10000,0
|
|
20230717,094800,94377350,10000,9890,10000,9890,182
|
|
20230717,094700,92575500,9860,9880,9880,9860,1807
|
|
20230717,094600,74756170,9880,9900,9900,9880,845
|
|
20230717,094500,66397190,9900,9900,9900,9900,400
|
|
20230717,094400,62437190,9900,9900,10010,9900,2498
|
|
20230717,094300,37706880,9890,9960,9960,9890,1857
|
|
20230717,094200,19315020,10000,10000,10000,10000,0
|
|
20230717,094100,19315020,10000,9950,10000,9940,110
|
|
20230717,094000,18221280,10030,9980,10030,9940,512
|
|
20230717,093900,13121040,9980,9990,9990,9980,60
|
|
20230717,093800,12522230,10050,10050,10050,10050,0
|
|
20230717,093700,12522230,10050,10050,10050,10050,1
|
|
20230717,093600,12512180,9980,9980,9980,9980,0
|
|
20230717,093500,12512180,9980,9980,9980,9980,0
|
|
20230717,093400,12512180,9980,9980,9980,9980,3
|
|
20230717,093300,12482240,10030,10030,10030,10030,66
|
|
20230717,093200,11820260,9970,9970,9970,9970,63
|
|
20230717,093100,11192150,9970,9970,9970,9970,17
|
|
20230717,093000,11022660,9970,9970,9970,9970,0
|
|
20230717,092900,11022660,9970,9970,9970,9970,0
|
|
20230717,092800,11022660,9970,9970,9970,9970,0
|
|
20230717,092700,11022660,9970,9970,9970,9970,0
|
|
20230717,092600,11022660,9970,9960,9970,9960,7
|
|
20230717,092500,10952910,9970,9970,9970,9970,0
|
|
20230717,092400,10952910,9970,9970,9970,9970,0
|
|
20230717,092300,10952910,9970,9970,9970,9970,0
|
|
20230717,092200,10952910,9970,9970,9970,9970,118
|
|
20230717,092100,9776450,9970,9970,9970,9970,0
|
|
20230717,092000,9776450,9970,9970,9970,9970,0
|
|
20230717,091900,9776450,9970,9970,9970,9970,0
|
|
20230717,091800,9776450,9970,9970,9970,9970,54
|
|
20230717,091700,9238070,9970,9970,9970,9970,0
|
|
20230717,091600,9238070,9970,9970,9970,9970,0
|
|
20230717,091500,9238070,9970,9970,9970,9970,0
|
|
20230717,091400,9238070,9970,9970,9970,9970,0
|
|
20230717,091300,9238070,9970,9970,9970,9970,0
|
|
20230717,091200,9238070,9970,9970,9970,9970,0
|
|
20230717,091100,9238070,9970,9970,9970,9970,0
|
|
20230717,091000,9238070,9970,9970,9970,9970,55
|
|
20230717,090900,8689720,9910,9910,9910,9910,0
|
|
20230717,090800,8689720,9910,9930,9950,9910,311
|
|
20230717,090700,5603450,9940,9950,9950,9940,21
|
|
20230717,090600,5394600,9950,9960,9960,9950,47
|
|
20230717,090500,4926490,9970,9970,9970,9970,0
|
|
20230717,090400,4926490,9970,9970,9980,9970,81
|
|
20230717,090300,4118880,9970,9970,9970,9970,50
|
|
20230717,090200,3620380,10150,10150,10150,10150,1
|
|
20230717,090100,3610230,10000,10040,10040,10000,361
|
|
20230717,090000,0,10170,10170,10170,10170,0
|