632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192900,619873170,9820,9820,9820,9820,873
|
|
20230809,192800,619873170,9820,9820,9820,9820,0
|
|
20230809,192700,619873170,9820,9820,9820,9820,0
|
|
20230809,192600,619873170,9820,9820,9820,9820,0
|
|
20230809,192500,619873170,9820,9820,9820,9820,0
|
|
20230809,192400,619873170,9820,9820,9820,9820,0
|
|
20230809,192300,619873170,9820,9820,9820,9820,0
|
|
20230809,192200,619873170,9820,9820,9820,9820,0
|
|
20230809,192100,619873170,9820,9820,9820,9820,0
|
|
20230809,192000,619873170,9820,9820,9820,9820,0
|
|
20230809,191900,619873170,9820,9820,9820,9820,0
|
|
20230809,191800,619873170,9820,9820,9820,9820,0
|
|
20230809,191700,619873170,9820,9820,9820,9820,0
|
|
20230809,191600,619873170,9820,9820,9820,9820,0
|
|
20230809,191500,619873170,9820,9820,9820,9820,0
|
|
20230809,191400,619873170,9820,9820,9820,9820,0
|
|
20230809,191300,619873170,9820,9820,9820,9820,0
|
|
20230809,191200,619873170,9820,9820,9820,9820,0
|
|
20230809,191100,619873170,9820,9820,9820,9820,0
|
|
20230809,191000,619873170,9820,9820,9820,9820,0
|
|
20230809,190900,619873170,9820,9820,9820,9820,0
|
|
20230809,190800,619873170,9820,9820,9820,9820,0
|
|
20230809,190700,619873170,9820,9820,9820,9820,0
|
|
20230809,190600,619873170,9820,9820,9820,9820,0
|
|
20230809,190500,619873170,9820,9820,9820,9820,0
|
|
20230809,190400,619873170,9820,9820,9820,9820,0
|
|
20230809,190300,619873170,9820,9820,9820,9820,0
|
|
20230809,190200,619873170,9820,9820,9820,9820,0
|
|
20230809,190100,619873170,9820,9820,9820,9820,0
|
|
20230809,190000,619873170,9820,9820,9820,9820,0
|
|
20230809,185900,619873170,9820,9820,9820,9820,873
|
|
20230809,185800,619873170,9820,9820,9820,9820,0
|
|
20230809,185700,619873170,9820,9820,9820,9820,0
|
|
20230809,185600,619873170,9820,9820,9820,9820,0
|
|
20230809,185500,619873170,9820,9820,9820,9820,0
|
|
20230809,185400,619873170,9820,9820,9820,9820,0
|
|
20230809,185300,619873170,9820,9820,9820,9820,0
|
|
20230809,185200,619873170,9820,9820,9820,9820,0
|
|
20230809,185100,619873170,9820,9820,9820,9820,0
|
|
20230809,185000,619873170,9820,9820,9820,9820,0
|
|
20230809,184900,619873170,9820,9820,9820,9820,0
|
|
20230809,184800,619873170,9820,9820,9820,9820,0
|
|
20230809,184700,619873170,9820,9820,9820,9820,0
|
|
20230809,184600,619873170,9820,9820,9820,9820,0
|
|
20230809,184500,619873170,9820,9820,9820,9820,0
|
|
20230809,184400,619873170,9820,9820,9820,9820,0
|
|
20230809,184300,619873170,9820,9820,9820,9820,0
|
|
20230809,184200,619873170,9820,9820,9820,9820,0
|
|
20230809,184100,619873170,9820,9820,9820,9820,0
|
|
20230809,184000,619873170,9820,9820,9820,9820,0
|
|
20230809,183900,619873170,9820,9820,9820,9820,0
|
|
20230809,183800,619873170,9820,9820,9820,9820,0
|
|
20230809,183700,619873170,9820,9820,9820,9820,0
|
|
20230809,183600,619873170,9820,9820,9820,9820,0
|
|
20230809,183500,619873170,9820,9820,9820,9820,0
|
|
20230809,183400,619873170,9820,9820,9820,9820,0
|
|
20230809,183300,619873170,9820,9820,9820,9820,0
|
|
20230809,183200,619873170,9820,9820,9820,9820,0
|
|
20230809,183100,619873170,9820,9820,9820,9820,0
|
|
20230809,183000,619873170,9820,9820,9820,9820,0
|
|
20230809,182900,619873170,9820,9820,9820,9820,873
|
|
20230809,182800,619873170,9820,9820,9820,9820,0
|
|
20230809,182700,619873170,9820,9820,9820,9820,0
|
|
20230809,182600,619873170,9820,9820,9820,9820,0
|
|
20230809,182500,619873170,9820,9820,9820,9820,0
|
|
20230809,182400,619873170,9820,9820,9820,9820,0
|
|
20230809,182300,619873170,9820,9820,9820,9820,0
|
|
20230809,182200,619873170,9820,9820,9820,9820,0
|
|
20230809,182100,619873170,9820,9820,9820,9820,0
|
|
20230809,182000,619873170,9820,9820,9820,9820,0
|
|
20230809,181900,619873170,9820,9820,9820,9820,0
|
|
20230809,181800,619873170,9820,9820,9820,9820,0
|
|
20230809,181700,619873170,9820,9820,9820,9820,0
|
|
20230809,181600,619873170,9820,9820,9820,9820,0
|
|
20230809,181500,619873170,9820,9820,9820,9820,0
|
|
20230809,181400,619873170,9820,9820,9820,9820,0
|
|
20230809,181300,619873170,9820,9820,9820,9820,0
|
|
20230809,181200,619873170,9820,9820,9820,9820,0
|
|
20230809,181100,619873170,9820,9820,9820,9820,0
|
|
20230809,181000,619873170,9820,9820,9820,9820,0
|
|
20230809,180900,619873170,9820,9820,9820,9820,0
|
|
20230809,180800,619873170,9820,9820,9820,9820,0
|
|
20230809,180700,619873170,9820,9820,9820,9820,0
|
|
20230809,180600,619873170,9820,9820,9820,9820,0
|
|
20230809,180500,619873170,9820,9820,9820,9820,0
|
|
20230809,180400,619873170,9820,9820,9820,9820,0
|
|
20230809,180300,619873170,9820,9820,9820,9820,0
|
|
20230809,180200,619873170,9820,9820,9820,9820,0
|
|
20230809,180100,619873170,9820,9820,9820,9820,0
|
|
20230809,180000,619873170,9820,9820,9820,9820,0
|
|
20230809,175900,619873170,9820,9820,9820,9820,873
|
|
20230809,175800,619873170,9820,9820,9820,9820,0
|
|
20230809,175700,619873170,9820,9820,9820,9820,0
|
|
20230809,175600,619873170,9820,9820,9820,9820,0
|
|
20230809,175500,619873170,9820,9820,9820,9820,0
|
|
20230809,175400,619873170,9820,9820,9820,9820,0
|
|
20230809,175300,619873170,9820,9820,9820,9820,0
|
|
20230809,175200,619873170,9820,9820,9820,9820,0
|
|
20230809,175100,619873170,9820,9820,9820,9820,0
|
|
20230809,175000,619873170,9820,9820,9820,9820,0
|
|
20230809,174900,619873170,9820,9820,9820,9820,0
|
|
20230809,174800,619873170,9820,9820,9820,9820,0
|
|
20230809,174700,619873170,9820,9820,9820,9820,0
|
|
20230809,174600,619873170,9820,9820,9820,9820,0
|
|
20230809,174500,619873170,9820,9820,9820,9820,0
|
|
20230809,174400,619873170,9820,9820,9820,9820,0
|
|
20230809,174300,619873170,9820,9820,9820,9820,0
|
|
20230809,174200,619873170,9820,9820,9820,9820,0
|
|
20230809,174100,619873170,9820,9820,9820,9820,0
|
|
20230809,174000,619873170,9820,9820,9820,9820,0
|
|
20230809,173900,619873170,9820,9820,9820,9820,0
|
|
20230809,173800,619873170,9820,9820,9820,9820,0
|
|
20230809,173700,619873170,9820,9820,9820,9820,0
|
|
20230809,173600,619873170,9820,9820,9820,9820,0
|
|
20230809,173500,619873170,9820,9820,9820,9820,0
|
|
20230809,173400,619873170,9820,9820,9820,9820,0
|
|
20230809,173300,619873170,9820,9820,9820,9820,0
|
|
20230809,173200,619873170,9820,9820,9820,9820,0
|
|
20230809,173100,619873170,9820,9820,9820,9820,0
|
|
20230809,173000,619873170,9820,9820,9820,9820,0
|
|
20230809,172900,619873170,9820,9820,9820,9820,873
|
|
20230809,172800,619873170,9820,9820,9820,9820,0
|
|
20230809,172700,619873170,9820,9820,9820,9820,0
|
|
20230809,172600,619873170,9820,9820,9820,9820,0
|
|
20230809,172500,619873170,9820,9820,9820,9820,0
|
|
20230809,172400,619873170,9820,9820,9820,9820,0
|
|
20230809,172300,619873170,9820,9820,9820,9820,0
|
|
20230809,172200,619873170,9820,9820,9820,9820,0
|
|
20230809,172100,619873170,9820,9820,9820,9820,0
|
|
20230809,172000,619873170,9820,9820,9820,9820,0
|
|
20230809,171900,619873170,9820,9820,9820,9820,0
|
|
20230809,171800,619873170,9820,9820,9820,9820,0
|
|
20230809,171700,619873170,9820,9820,9820,9820,0
|
|
20230809,171600,619873170,9820,9820,9820,9820,0
|
|
20230809,171500,619873170,9820,9820,9820,9820,0
|
|
20230809,171400,619873170,9820,9820,9820,9820,0
|
|
20230809,171300,619873170,9820,9820,9820,9820,0
|
|
20230809,171200,619873170,9820,9820,9820,9820,0
|
|
20230809,171100,619873170,9820,9820,9820,9820,0
|
|
20230809,171000,619873170,9820,9820,9820,9820,0
|
|
20230809,170900,619873170,9820,9820,9820,9820,0
|
|
20230809,170800,619873170,9820,9820,9820,9820,0
|
|
20230809,170700,619873170,9820,9820,9820,9820,0
|
|
20230809,170600,619873170,9820,9820,9820,9820,0
|
|
20230809,170500,619873170,9820,9820,9820,9820,0
|
|
20230809,170400,619873170,9820,9820,9820,9820,0
|
|
20230809,170300,619873170,9820,9820,9820,9820,0
|
|
20230809,170200,619873170,9820,9820,9820,9820,0
|
|
20230809,170100,619873170,9820,9820,9820,9820,0
|
|
20230809,170000,619873170,9820,9820,9820,9820,0
|
|
20230809,165900,619873170,9820,9820,9820,9820,873
|
|
20230809,165800,619873170,9820,9820,9820,9820,0
|
|
20230809,165700,619873170,9820,9820,9820,9820,0
|
|
20230809,165600,619873170,9820,9820,9820,9820,0
|
|
20230809,165500,619873170,9820,9820,9820,9820,0
|
|
20230809,165400,619873170,9820,9820,9820,9820,0
|
|
20230809,165300,619873170,9820,9820,9820,9820,0
|
|
20230809,165200,619873170,9820,9820,9820,9820,0
|
|
20230809,165100,619873170,9820,9820,9820,9820,0
|
|
20230809,165000,619873170,9820,9820,9820,9820,0
|
|
20230809,164900,619873170,9820,9820,9820,9820,0
|
|
20230809,164800,619873170,9820,9820,9820,9820,0
|
|
20230809,164700,619873170,9820,9820,9820,9820,0
|
|
20230809,164600,619873170,9820,9820,9820,9820,0
|
|
20230809,164500,619873170,9820,9820,9820,9820,0
|
|
20230809,164400,619873170,9820,9820,9820,9820,0
|
|
20230809,164300,619873170,9820,9820,9820,9820,0
|
|
20230809,164200,619873170,9820,9820,9820,9820,0
|
|
20230809,164100,619873170,9820,9820,9820,9820,0
|
|
20230809,164000,619873170,9820,9820,9820,9820,0
|
|
20230809,163900,619873170,9820,9820,9820,9820,0
|
|
20230809,163800,619873170,9820,9820,9820,9820,0
|
|
20230809,163700,619873170,9820,9820,9820,9820,0
|
|
20230809,163600,619873170,9820,9820,9820,9820,0
|
|
20230809,163500,619873170,9820,9820,9820,9820,0
|
|
20230809,163400,619873170,9820,9820,9820,9820,0
|
|
20230809,163300,619873170,9820,9820,9820,9820,0
|
|
20230809,163200,619873170,9820,9820,9820,9820,0
|
|
20230809,163100,619873170,9820,9820,9820,9820,0
|
|
20230809,163000,619873170,9820,9820,9820,9820,0
|
|
20230809,162900,619873170,9820,9820,9820,9820,873
|
|
20230809,162800,619873170,9820,9820,9820,9820,0
|
|
20230809,162700,619873170,9820,9820,9820,9820,0
|
|
20230809,162600,619873170,9820,9820,9820,9820,0
|
|
20230809,162500,619873170,9820,9820,9820,9820,0
|
|
20230809,162400,619873170,9820,9820,9820,9820,0
|
|
20230809,162300,619873170,9820,9820,9820,9820,0
|
|
20230809,162200,619873170,9820,9820,9820,9820,0
|
|
20230809,162100,619873170,9820,9820,9820,9820,0
|
|
20230809,162000,619873170,9820,9820,9820,9820,0
|
|
20230809,161900,619873170,9820,9820,9820,9820,0
|
|
20230809,161800,619873170,9820,9820,9820,9820,0
|
|
20230809,161700,619873170,9820,9820,9820,9820,0
|
|
20230809,161600,619873170,9820,9820,9820,9820,0
|
|
20230809,161500,619873170,9820,9820,9820,9820,0
|
|
20230809,161400,619873170,9820,9820,9820,9820,0
|
|
20230809,161300,619873170,9820,9820,9820,9820,0
|
|
20230809,161200,619873170,9820,9820,9820,9820,0
|
|
20230809,161100,619873170,9820,9820,9820,9820,0
|
|
20230809,161000,619873170,9820,9820,9820,9820,0
|
|
20230809,160900,619873170,9820,9820,9820,9820,0
|
|
20230809,160800,619873170,9820,9820,9820,9820,0
|
|
20230809,160700,619873170,9820,9820,9820,9820,0
|
|
20230809,160600,619873170,9820,9820,9820,9820,0
|
|
20230809,160500,619873170,9820,9820,9820,9820,0
|
|
20230809,160400,619873170,9820,9820,9820,9820,0
|
|
20230809,160300,619873170,9820,9820,9820,9820,0
|
|
20230809,160200,619873170,9820,9820,9820,9820,0
|
|
20230809,160100,619873170,9820,9820,9820,9820,0
|
|
20230809,160000,619873170,9820,9820,9820,9820,0
|
|
20230809,155900,619873170,9820,9820,9820,9820,873
|
|
20230809,155800,619873170,9820,9820,9820,9820,0
|
|
20230809,155700,619873170,9820,9820,9820,9820,0
|
|
20230809,155600,619873170,9820,9820,9820,9820,0
|
|
20230809,155500,619873170,9820,9820,9820,9820,0
|
|
20230809,155400,619873170,9820,9820,9820,9820,0
|
|
20230809,155300,619873170,9820,9820,9820,9820,0
|
|
20230809,155200,619873170,9820,9820,9820,9820,0
|
|
20230809,155100,619873170,9820,9820,9820,9820,0
|
|
20230809,155000,619873170,9820,9820,9820,9820,0
|
|
20230809,154900,619873170,9820,9820,9820,9820,0
|
|
20230809,154800,619873170,9820,9820,9820,9820,0
|
|
20230809,154700,619873170,9820,9820,9820,9820,0
|
|
20230809,154600,619873170,9820,9820,9820,9820,0
|
|
20230809,154500,619873170,9820,9820,9820,9820,0
|
|
20230809,154400,619873170,9820,9820,9820,9820,0
|
|
20230809,154300,619873170,9820,9820,9820,9820,0
|
|
20230809,154200,619873170,9820,9820,9820,9820,0
|
|
20230809,154100,619873170,9820,9820,9820,9820,0
|
|
20230809,154000,619873170,9820,9820,9820,9820,0
|
|
20230809,153900,619873170,9820,9820,9820,9820,0
|
|
20230809,153800,619873170,9820,9820,9820,9820,0
|
|
20230809,153700,619873170,9820,9820,9820,9820,0
|
|
20230809,153600,619873170,9820,9820,9820,9820,0
|
|
20230809,153500,619873170,9820,9820,9820,9820,0
|
|
20230809,153400,619873170,9820,9820,9820,9820,0
|
|
20230809,153300,619873170,9820,9820,9820,9820,0
|
|
20230809,153200,619873170,9820,9820,9820,9820,0
|
|
20230809,153100,619873170,9820,9820,9820,9820,0
|
|
20230809,153000,619873170,9820,9820,9820,9820,873
|
|
20230809,152900,611300310,9990,9990,9990,9990,0
|
|
20230809,152800,611300310,9990,9990,9990,9990,0
|
|
20230809,152700,611300310,9990,9990,9990,9990,0
|
|
20230809,152600,611300310,9990,9990,9990,9990,0
|
|
20230809,152500,611300310,9990,9990,9990,9990,0
|
|
20230809,152400,611300310,9990,9990,9990,9990,0
|
|
20230809,152300,611300310,9990,9990,9990,9990,0
|
|
20230809,152200,611300310,9990,9990,9990,9990,0
|
|
20230809,152100,611300310,9990,9990,9990,9990,0
|
|
20230809,152000,611300310,9990,9990,9990,9990,0
|
|
20230809,151900,611300310,9990,9990,10000,9990,72
|
|
20230809,151800,610580530,9990,9950,9990,9950,455
|
|
20230809,151700,606049650,9950,9950,9950,9950,1
|
|
20230809,151600,606039700,9950,9950,9950,9950,0
|
|
20230809,151500,606039700,9950,9950,9950,9950,5
|
|
20230809,151400,605989950,9950,9900,9950,9900,6
|
|
20230809,151300,605930500,9950,9940,9950,9940,2
|
|
20230809,151200,605910610,9940,9940,9940,9940,1
|
|
20230809,151100,605900670,9900,9900,9900,9900,1
|
|
20230809,151000,605890770,9900,9900,9900,9900,5
|
|
20230809,150900,605841270,9950,9950,9950,9950,6
|
|
20230809,150800,605781570,9950,9940,9950,9940,3
|
|
20230809,150700,605751730,9940,9940,9940,9940,100
|
|
20230809,150600,604757730,9940,9940,9940,9940,2
|
|
20230809,150500,604737850,9900,9900,9900,9900,0
|
|
20230809,150400,604737850,9900,9900,9900,9900,0
|
|
20230809,150300,604737850,9900,9900,9900,9900,0
|
|
20230809,150200,604737850,9900,9940,9940,9900,3
|
|
20230809,150100,604708110,9940,9940,9940,9940,0
|
|
20230809,150000,604708110,9940,9940,9940,9940,0
|
|
20230809,145900,604708110,9940,9940,9940,9940,0
|
|
20230809,145800,604708110,9940,9940,9940,9940,3
|
|
20230809,145700,604678290,9940,9940,9940,9940,0
|
|
20230809,145600,604678290,9940,9940,9940,9940,0
|
|
20230809,145500,604678290,9940,9940,9940,9940,0
|
|
20230809,145400,604678290,9940,9940,9940,9940,0
|
|
20230809,145300,604678290,9940,9930,9940,9930,22
|
|
20230809,145200,604459780,9940,9940,9940,9940,0
|
|
20230809,145100,604459780,9940,9940,9940,9940,0
|
|
20230809,145000,604459780,9940,9940,9940,9940,0
|
|
20230809,144900,604459780,9940,9940,9940,9940,1
|
|
20230809,144800,604449840,9900,9940,9940,9900,4
|
|
20230809,144700,604410200,9950,9950,9950,9950,0
|
|
20230809,144600,604410200,9950,9950,9950,9950,0
|
|
20230809,144500,604410200,9950,9950,9950,9950,0
|
|
20230809,144400,604410200,9950,9950,9950,9950,0
|
|
20230809,144300,604410200,9950,9940,9950,9940,3
|
|
20230809,144200,604380370,9880,9880,9880,9880,0
|
|
20230809,144100,604380370,9880,9890,9890,9870,479
|
|
20230809,144000,599646750,9890,9920,9920,9890,2
|
|
20230809,143900,599626940,9940,9940,9940,9940,0
|
|
20230809,143800,599626940,9940,9930,9940,9930,2
|
|
20230809,143700,599607070,9950,9950,9950,9950,0
|
|
20230809,143600,599607070,9950,9950,9950,9950,0
|
|
20230809,143500,599607070,9950,9950,9950,9950,0
|
|
20230809,143400,599607070,9950,9950,9950,9950,0
|
|
20230809,143300,599607070,9950,9950,9950,9950,0
|
|
20230809,143200,599607070,9950,9950,9950,9950,0
|
|
20230809,143100,599607070,9950,9950,9950,9950,0
|
|
20230809,143000,599607070,9950,9950,9950,9950,0
|
|
20230809,142900,599607070,9950,9950,9950,9950,0
|
|
20230809,142800,599607070,9950,9950,9950,9950,0
|
|
20230809,142700,599607070,9950,9950,9950,9950,9
|
|
20230809,142600,599517520,9900,9900,9900,9900,0
|
|
20230809,142500,599517520,9900,9900,9900,9900,10
|
|
20230809,142400,599418520,9950,9950,9950,9950,0
|
|
20230809,142300,599418520,9950,9950,9950,9950,0
|
|
20230809,142200,599418520,9950,9950,9950,9950,0
|
|
20230809,142100,599418520,9950,9950,9950,9950,1
|
|
20230809,142000,599408570,9900,9900,9900,9900,1
|
|
20230809,141900,599398670,9950,9900,9950,9890,107
|
|
20230809,141800,598339700,9950,9950,9950,9950,0
|
|
20230809,141700,598339700,9950,9950,9950,9950,1
|
|
20230809,141600,598329750,9940,9940,9940,9940,11
|
|
20230809,141500,598220410,9940,9940,9940,9940,0
|
|
20230809,141400,598220410,9940,9940,9940,9900,532
|
|
20230809,141300,592953530,9900,9900,9900,9900,47
|
|
20230809,141200,592488230,9900,9910,9910,9900,26
|
|
20230809,141100,592230820,9980,9980,9980,9980,0
|
|
20230809,141000,592230820,9980,9980,9980,9980,0
|
|
20230809,140900,592230820,9980,9980,9980,9980,0
|
|
20230809,140800,592230820,9980,9980,9980,9980,0
|
|
20230809,140700,592230820,9980,9980,9980,9980,1
|
|
20230809,140600,592220840,9910,9910,9910,9910,310
|
|
20230809,140500,589148740,9980,9980,9980,9980,0
|
|
20230809,140400,589148740,9980,9980,9980,9980,1
|
|
20230809,140300,589138760,9920,9920,9920,9920,160
|
|
20230809,140200,587551560,9990,9990,9990,9990,0
|
|
20230809,140100,587551560,9990,9980,9990,9980,2
|
|
20230809,140000,587531590,9920,9930,9930,9920,41
|
|
20230809,135900,587124530,10010,10010,10010,10010,1
|
|
20230809,135800,587114520,10000,9970,10010,9900,5306
|
|
20230809,135700,534562630,9970,9970,9970,9970,5
|
|
20230809,135600,534512780,10020,10020,10020,10020,0
|
|
20230809,135500,534512780,10020,10010,10020,10010,15
|
|
20230809,135400,534362500,10020,10020,10020,10020,0
|
|
20230809,135300,534362500,10020,10020,10020,10020,0
|
|
20230809,135200,534362500,10020,10020,10020,10020,0
|
|
20230809,135100,534362500,10020,10020,10020,10020,0
|
|
20230809,135000,534362500,10020,10020,10020,10020,8
|
|
20230809,134900,534282340,10020,10000,10020,10000,20
|
|
20230809,134800,534082100,9990,9990,9990,9990,5
|
|
20230809,134700,534032150,10020,10020,10020,10020,0
|
|
20230809,134600,534032150,10020,10020,10020,10020,0
|
|
20230809,134500,534032150,10020,10020,10020,10020,0
|
|
20230809,134400,534032150,10020,10010,10020,10010,2
|
|
20230809,134300,534012120,9970,9970,9970,9970,3
|
|
20230809,134200,533982210,10000,10000,10000,10000,0
|
|
20230809,134100,533982210,10000,10000,10000,10000,0
|
|
20230809,134000,533982210,10000,10000,10000,10000,0
|
|
20230809,133900,533982210,10000,9970,10000,9970,177
|
|
20230809,133800,532213500,9900,9910,9910,9900,358
|
|
20230809,133700,528668770,9970,9900,9970,9900,904
|
|
20230809,133600,519719100,9900,9930,9930,9900,173
|
|
20230809,133500,518006310,9990,9990,9990,9990,0
|
|
20230809,133400,518006310,9990,9990,9990,9990,0
|
|
20230809,133300,518006310,9990,9990,9990,9990,5
|
|
20230809,133200,517956360,9990,9990,9990,9990,0
|
|
20230809,133100,517956360,9990,9990,9990,9990,0
|
|
20230809,133000,517956360,9990,9990,9990,9990,5
|
|
20230809,132900,517906410,9990,9990,9990,9990,0
|
|
20230809,132800,517906410,9990,9900,9990,9900,114
|
|
20230809,132700,516773760,10000,10000,10000,10000,1
|
|
20230809,132600,516763760,9990,9920,9990,9900,259
|
|
20230809,132500,514196810,10000,10000,10000,10000,19
|
|
20230809,132400,514006810,10000,9990,10000,9990,2
|
|
20230809,132300,513986820,9910,10000,10000,9910,72
|
|
20230809,132200,513272030,10000,10000,10000,10000,203
|
|
20230809,132100,511242030,10000,10000,10000,10000,0
|
|
20230809,132000,511242030,10000,10000,10000,10000,0
|
|
20230809,131900,511242030,10000,9930,10000,9930,52
|
|
20230809,131800,510722100,10000,9970,10000,9970,101
|
|
20230809,131700,509712680,9970,9970,9970,9970,3
|
|
20230809,131600,509682770,9970,9970,9970,9970,1
|
|
20230809,131500,509672800,9970,9970,9970,9970,1
|
|
20230809,131400,509662830,10000,10000,10000,10000,0
|
|
20230809,131300,509662830,10000,10000,10000,10000,0
|
|
20230809,131200,509662830,10000,9970,10000,9970,11
|
|
20230809,131100,509552960,10000,10000,10000,10000,0
|
|
20230809,131000,509552960,10000,10000,10000,10000,0
|
|
20230809,130900,509552960,10000,9950,10000,9900,626
|
|
20230809,130800,503353110,9980,9990,9990,9980,16
|
|
20230809,130700,503193290,10030,9980,10030,9980,100
|
|
20230809,130600,502195240,9950,9980,9980,9950,267
|
|
20230809,130500,499531510,9980,10030,10030,9980,22
|
|
20230809,130400,499311890,9980,10000,10000,9980,4
|
|
20230809,130300,499271930,10030,10030,10030,10030,0
|
|
20230809,130200,499271930,10030,10030,10030,10030,0
|
|
20230809,130100,499271930,10030,10030,10030,9980,82
|
|
20230809,130000,498450010,10020,10020,10030,10020,53
|
|
20230809,125900,497918940,10030,10030,10030,10030,0
|
|
20230809,125800,497918940,10030,10000,10030,9990,31
|
|
20230809,125700,497609200,10030,10030,10050,10030,67
|
|
20230809,125600,496937170,10050,10040,10050,10040,197
|
|
20230809,125500,494958710,10040,10040,10040,10040,6
|
|
20230809,125400,494898470,10030,10040,10040,10030,69
|
|
20230809,125300,494205950,10030,10030,10030,10030,670
|
|
20230809,125200,487485850,10030,10030,10030,10030,0
|
|
20230809,125100,487485850,10030,9990,10030,9900,16
|
|
20230809,125000,487326730,10030,9950,10030,9950,473
|
|
20230809,124900,482601820,9990,9990,9990,9990,1
|
|
20230809,124800,482591830,9980,9980,9980,9980,102
|
|
20230809,124700,481573870,9980,9980,9980,9980,0
|
|
20230809,124600,481573870,9980,9980,9980,9980,0
|
|
20230809,124500,481573870,9980,9980,9980,9900,40
|
|
20230809,124400,481177070,9900,9990,9990,9900,149
|
|
20230809,124300,479697470,9990,9990,9990,9990,0
|
|
20230809,124200,479697470,9990,9990,9990,9990,0
|
|
20230809,124100,479697470,9990,9990,9990,9990,0
|
|
20230809,124000,479697470,9990,9990,9990,9990,1
|
|
20230809,123900,479687480,9990,9990,9990,9990,1
|
|
20230809,123800,479677490,9990,9990,9990,9990,0
|
|
20230809,123700,479677490,9990,9990,9990,9990,18
|
|
20230809,123600,479497670,9990,9980,9990,9980,16
|
|
20230809,123500,479337870,9990,9990,9990,9990,0
|
|
20230809,123400,479337870,9990,9990,9990,9990,0
|
|
20230809,123300,479337870,9990,9990,9990,9910,111
|
|
20230809,123200,478233380,9990,9990,9990,9990,10
|
|
20230809,123100,478133480,9890,9890,9890,9890,10
|
|
20230809,123000,478034580,10000,9860,10000,9850,242
|
|
20230809,122900,475636780,9850,9970,9980,9850,783
|
|
20230809,122800,467909780,9960,9960,9960,9960,1
|
|
20230809,122700,467899820,10020,10020,10020,10020,0
|
|
20230809,122600,467899820,10020,10000,10020,9990,106
|
|
20230809,122500,466837810,9980,10000,10010,9960,109
|
|
20230809,122400,465750060,10030,10020,10030,10020,20
|
|
20230809,122300,465549470,10040,9980,10040,9980,26
|
|
20230809,122200,465289070,10040,10030,10040,10030,2
|
|
20230809,122100,465269000,10040,10040,10040,10000,21
|
|
20230809,122000,465058200,10040,10000,10050,10000,1583
|
|
20230809,121900,449175370,10010,9990,10010,9990,278
|
|
20230809,121800,446395290,10000,10000,10000,10000,0
|
|
20230809,121700,446395290,10000,10000,10000,10000,0
|
|
20230809,121600,446395290,10000,9990,10000,9990,5
|
|
20230809,121500,446345300,10010,10010,10010,10010,0
|
|
20230809,121400,446345300,10010,10010,10010,10010,0
|
|
20230809,121300,446345300,10010,10000,10010,10000,29
|
|
20230809,121200,446055290,10000,10000,10010,10000,35
|
|
20230809,121100,445705240,10000,10010,10010,10000,402
|
|
20230809,121000,441681390,10010,9990,10010,9990,987
|
|
20230809,120900,431812660,9990,9990,9990,9990,114
|
|
20230809,120800,430673800,9990,9990,9990,9990,1
|
|
20230809,120700,430663810,10000,9990,10000,9990,734
|
|
20230809,120600,423331130,9990,9950,10000,9950,1076
|
|
20230809,120500,412593690,9940,9900,9940,9900,98
|
|
20230809,120400,411619690,9940,9940,9940,9940,0
|
|
20230809,120300,411619690,9940,9860,9940,9850,92
|
|
20230809,120200,410710670,9930,9930,9930,9930,1
|
|
20230809,120100,410700740,9940,9940,9940,9940,0
|
|
20230809,120000,410700740,9940,9890,9940,9890,103
|
|
20230809,115900,409679620,9900,9900,9900,9900,0
|
|
20230809,115800,409679620,9900,9900,9900,9900,1
|
|
20230809,115700,409669720,9910,9910,9910,9910,2
|
|
20230809,115600,409649900,9940,9940,9940,9940,0
|
|
20230809,115500,409649900,9940,9940,9940,9940,0
|
|
20230809,115400,409649900,9940,9840,9940,9830,57
|
|
20230809,115300,409089450,9940,9940,9940,9940,0
|
|
20230809,115200,409089450,9940,9940,9940,9940,56
|
|
20230809,115100,408532810,9940,9880,9940,9880,154
|
|
20230809,115000,407009980,9880,9880,9880,9880,0
|
|
20230809,114900,407009980,9880,9880,9880,9880,1
|
|
20230809,114800,407000100,9810,9820,9820,9810,442
|
|
20230809,114700,402662790,9820,9830,9830,9820,38
|
|
20230809,114600,402289400,9910,9910,9910,9910,0
|
|
20230809,114500,402289400,9910,9850,9910,9840,875
|
|
20230809,114400,393677600,9850,9890,9890,9850,133
|
|
20230809,114300,392363790,9940,9940,9940,9940,0
|
|
20230809,114200,392363790,9940,9940,9940,9940,0
|
|
20230809,114100,392363790,9940,9940,9940,9940,0
|
|
20230809,114000,392363790,9940,9890,9940,9890,23
|
|
20230809,113900,392136190,9940,9930,9940,9930,103
|
|
20230809,113800,391113380,9930,9890,9930,9890,28
|
|
20230809,113700,390836230,9870,9890,9890,9870,86
|
|
20230809,113600,389985790,9930,9920,9930,9920,13
|
|
20230809,113500,389856720,9930,9940,9940,9930,66
|
|
20230809,113400,389201180,9940,9940,9940,9940,0
|
|
20230809,113300,389201180,9940,9940,9940,9940,0
|
|
20230809,113200,389201180,9940,9940,9940,9940,0
|
|
20230809,113100,389201180,9940,9940,9940,9940,0
|
|
20230809,113000,389201180,9940,9940,9940,9940,0
|
|
20230809,112900,389201180,9940,9900,9940,9900,15
|
|
20230809,112800,389052480,9900,9900,9900,9900,1
|
|
20230809,112700,389042580,9900,9940,9940,9890,57
|
|
20230809,112600,388477300,9950,9950,9950,9950,0
|
|
20230809,112500,388477300,9950,9950,9950,9950,20
|
|
20230809,112400,388278300,9950,9910,9950,9910,9
|
|
20230809,112300,388188950,9910,9910,9910,9910,25
|
|
20230809,112200,387941200,9900,9950,9950,9900,23
|
|
20230809,112100,387712500,9950,9910,9950,9900,101
|
|
20230809,112000,386712290,9950,9950,9950,9910,101
|
|
20230809,111900,385710750,9990,9990,9990,9990,1
|
|
20230809,111800,385700760,9950,9950,9950,9950,12
|
|
20230809,111700,385581360,9950,9950,9950,9950,376
|
|
20230809,111600,381840160,9950,9960,9960,9950,224
|
|
20230809,111500,379610550,10000,10000,10000,10000,0
|
|
20230809,111400,379610550,10000,10000,10000,10000,10
|
|
20230809,111300,379510550,10000,10000,10000,10000,0
|
|
20230809,111200,379510550,10000,10000,10000,10000,91
|
|
20230809,111100,378600550,10000,9990,10000,9990,353
|
|
20230809,111000,375073060,9990,9990,9990,9990,0
|
|
20230809,110900,375073060,9990,9980,9990,9980,101
|
|
20230809,110800,374065070,9980,9920,9980,9920,626
|
|
20230809,110700,367854250,9910,9900,9990,9890,37
|
|
20230809,110600,367486870,9990,9960,9990,9960,185
|
|
20230809,110500,365641500,9970,9970,9970,9970,1
|
|
20230809,110400,365631530,9960,9880,9960,9880,270
|
|
20230809,110300,362949310,9880,9950,9950,9880,73
|
|
20230809,110200,362227650,9950,9950,9950,9950,1
|
|
20230809,110100,362217700,9960,9960,9960,9800,8791
|
|
20230809,110000,276048000,9960,9920,9960,9860,500
|
|
20230809,105900,271084300,9870,9920,9920,9870,13
|
|
20230809,105800,270955740,9880,9880,9880,9880,8
|
|
20230809,105700,270876700,9940,9940,9940,9940,0
|
|
20230809,105600,270876700,9940,9940,9940,9940,0
|
|
20230809,105500,270876700,9940,9940,9940,9940,0
|
|
20230809,105400,270876700,9940,9940,9940,9940,0
|
|
20230809,105300,270876700,9940,9880,9950,9880,99
|
|
20230809,105200,269895170,9950,9820,9950,9810,1366
|
|
20230809,105100,256427430,9810,9810,9810,9810,31
|
|
20230809,105000,256123320,9760,9760,9760,9760,1
|
|
20230809,104900,256113560,9830,9830,9830,9830,0
|
|
20230809,104800,256113560,9830,9830,9830,9830,2
|
|
20230809,104700,256093900,9760,9850,9850,9760,40
|
|
20230809,104600,255702810,9850,9850,9850,9850,4
|
|
20230809,104500,255663410,9850,9850,9850,9850,0
|
|
20230809,104400,255663410,9850,9850,9850,9850,20
|
|
20230809,104300,255466410,9860,9860,9860,9860,0
|
|
20230809,104200,255466410,9860,9860,9860,9860,0
|
|
20230809,104100,255466410,9860,9860,9860,9860,10
|
|
20230809,104000,255367810,9860,9810,9870,9760,640
|
|
20230809,103900,249108890,9880,9800,9880,9790,98
|
|
20230809,103800,248149360,9880,9880,9880,9880,0
|
|
20230809,103700,248149360,9880,9830,9890,9790,204
|
|
20230809,103600,246151200,9900,9910,9910,9790,675
|
|
20230809,103500,239518230,9790,9880,9940,9790,730
|
|
20230809,103400,232345510,9880,9880,9880,9880,4
|
|
20230809,103300,232305990,9970,9890,9970,9870,623
|
|
20230809,103200,226150320,9890,9990,9990,9890,355
|
|
20230809,103100,222629750,10000,10000,10000,9990,230
|
|
20230809,103000,220329780,10000,10020,10020,9950,18
|
|
20230809,102900,220150440,9930,10040,10060,9920,103
|
|
20230809,102800,219121460,10050,10000,10050,9980,376
|
|
20230809,102700,215356860,10050,9980,10050,9970,3089
|
|
20230809,102600,184463980,9980,9880,9980,9830,1523
|
|
20230809,102500,169336330,9880,9880,9880,9870,1104
|
|
20230809,102400,158438810,9890,9890,9890,9890,2
|
|
20230809,102300,158419030,9810,9900,9900,9810,103
|
|
20230809,102200,157408420,9900,9890,9900,9890,90
|
|
20230809,102100,156517950,9900,9860,9900,9800,679
|
|
20230809,102000,149811990,9860,9770,9880,9770,1026
|
|
20230809,101900,139744370,9780,9770,9800,9690,437
|
|
20230809,101800,135466600,9790,9740,9790,9690,734
|
|
20230809,101700,128300190,9740,9640,9740,9640,338
|
|
20230809,101600,125039390,9620,9620,9620,9620,0
|
|
20230809,101500,125039390,9620,9620,9620,9620,7
|
|
20230809,101400,124972050,9620,9640,9650,9620,149
|
|
20230809,101300,123536150,9620,9690,9690,9550,221
|
|
20230809,101200,121420380,9690,9690,9710,9520,1079
|
|
20230809,101100,111092930,9790,9780,9790,9780,25
|
|
20230809,101000,110848420,9790,9650,9800,9520,101
|
|
20230809,100900,109865280,9570,9450,9650,9450,3492
|
|
20230809,100800,76701250,9450,9340,9450,9340,6988
|
|
20230809,100700,11131200,9340,9340,9340,9340,49
|
|
20230809,100600,10673540,9340,9340,9340,9340,0
|
|
20230809,100500,10673540,9340,9340,9340,9340,0
|
|
20230809,100400,10673540,9340,9340,9340,9340,20
|
|
20230809,100300,10486740,9340,9340,9340,9340,145
|
|
20230809,100200,9132440,9340,9340,9340,9340,0
|
|
20230809,100100,9132440,9340,9340,9340,9340,0
|
|
20230809,100000,9132440,9340,9340,9340,9340,100
|
|
20230809,095900,8198440,9340,9340,9340,9340,0
|
|
20230809,095800,8198440,9340,9340,9340,9340,0
|
|
20230809,095700,8198440,9340,9340,9340,9340,0
|
|
20230809,095600,8198440,9340,9340,9340,9340,0
|
|
20230809,095500,8198440,9340,9340,9340,9340,0
|
|
20230809,095400,8198440,9340,9340,9340,9340,0
|
|
20230809,095300,8198440,9340,9340,9340,9340,0
|
|
20230809,095200,8198440,9340,9340,9340,9340,0
|
|
20230809,095100,8198440,9340,9340,9340,9340,0
|
|
20230809,095000,8198440,9340,9340,9340,9340,20
|
|
20230809,094900,8011640,9350,9350,9350,9350,145
|
|
20230809,094800,6655890,9370,9370,9370,9370,0
|
|
20230809,094700,6655890,9370,9360,9370,9360,200
|
|
20230809,094600,4782890,9360,9360,9360,9360,0
|
|
20230809,094500,4782890,9360,9360,9360,9360,0
|
|
20230809,094400,4782890,9360,9360,9360,9360,0
|
|
20230809,094300,4782890,9360,9360,9360,9360,50
|
|
20230809,094200,4314890,9370,9370,9370,9370,1
|
|
20230809,094100,4305520,9370,9370,9370,9370,0
|
|
20230809,094000,4305520,9370,9370,9370,9370,0
|
|
20230809,093900,4305520,9370,9370,9370,9370,0
|
|
20230809,093800,4305520,9370,9370,9370,9370,0
|
|
20230809,093700,4305520,9370,9370,9370,9370,0
|
|
20230809,093600,4305520,9370,9370,9370,9370,50
|
|
20230809,093500,3837020,9370,9370,9370,9370,3
|
|
20230809,093400,3808910,9370,9370,9370,9370,0
|
|
20230809,093300,3808910,9370,9370,9370,9370,0
|
|
20230809,093200,3808910,9370,9370,9370,9370,0
|
|
20230809,093100,3808910,9370,9370,9370,9370,0
|
|
20230809,093000,3808910,9370,9370,9370,9370,0
|
|
20230809,092900,3808910,9370,9370,9370,9370,0
|
|
20230809,092800,3808910,9370,9370,9370,9370,1
|
|
20230809,092700,3799540,9270,9370,9370,9270,118
|
|
20230809,092600,2703080,9370,9370,9370,9370,0
|
|
20230809,092500,2703080,9370,9370,9370,9370,0
|
|
20230809,092400,2703080,9370,9370,9370,9370,40
|
|
20230809,092300,2328280,9370,9370,9370,9370,0
|
|
20230809,092200,2328280,9370,9370,9370,9370,0
|
|
20230809,092100,2328280,9370,9370,9370,9370,5
|
|
20230809,092000,2281430,9370,9370,9370,9370,0
|
|
20230809,091900,2281430,9370,9370,9370,9370,0
|
|
20230809,091800,2281430,9370,9370,9370,9370,0
|
|
20230809,091700,2281430,9370,9370,9370,9370,1
|
|
20230809,091600,2272060,9270,9370,9370,9270,14
|
|
20230809,091500,2141280,9370,9370,9370,9370,0
|
|
20230809,091400,2141280,9370,9370,9370,9370,0
|
|
20230809,091300,2141280,9370,9370,9370,9370,0
|
|
20230809,091200,2141280,9370,9370,9370,9370,0
|
|
20230809,091100,2141280,9370,9370,9370,9370,1
|
|
20230809,091000,2131910,9370,9370,9370,9370,1
|
|
20230809,090900,2122540,9260,9260,9260,9260,9
|
|
20230809,090800,2039200,9380,9380,9380,9380,0
|
|
20230809,090700,2039200,9380,9370,9380,9370,100
|
|
20230809,090600,1101460,9390,9390,9390,9390,0
|
|
20230809,090500,1101460,9390,9390,9390,9390,0
|
|
20230809,090400,1101460,9390,9390,9390,9390,0
|
|
20230809,090300,1101460,9390,9390,9390,9390,0
|
|
20230809,090200,1101460,9390,9350,9390,9350,6
|
|
20230809,090100,1045320,9220,9230,9230,9220,37
|
|
20230809,090000,703910,9250,9420,9420,9250,76
|