577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183400,5383765530,9950,9950,9950,9950,5110
|
|
20230620,183300,5383765530,9950,9950,9950,9950,0
|
|
20230620,183200,5383765530,9950,9950,9950,9950,0
|
|
20230620,183100,5383765530,9950,9950,9950,9950,0
|
|
20230620,183000,5383765530,9950,9950,9950,9950,0
|
|
20230620,182900,5383765530,9950,9950,9950,9950,0
|
|
20230620,182800,5383765530,9950,9950,9950,9950,0
|
|
20230620,182700,5383765530,9950,9950,9950,9950,0
|
|
20230620,182600,5383765530,9950,9950,9950,9950,0
|
|
20230620,182500,5383765530,9950,9950,9950,9950,0
|
|
20230620,182400,5383765530,9950,9950,9950,9950,0
|
|
20230620,182300,5383765530,9950,9950,9950,9950,0
|
|
20230620,182200,5383765530,9950,9950,9950,9950,0
|
|
20230620,182100,5383765530,9950,9950,9950,9950,0
|
|
20230620,182000,5383765530,9950,9950,9950,9950,0
|
|
20230620,181900,5383765530,9950,9950,9950,9950,0
|
|
20230620,181800,5383765530,9950,9950,9950,9950,0
|
|
20230620,181700,5383765530,9950,9950,9950,9950,0
|
|
20230620,181600,5383765530,9950,9950,9950,9950,0
|
|
20230620,181500,5383765530,9950,9950,9950,9950,0
|
|
20230620,181400,5383765530,9950,9950,9950,9950,0
|
|
20230620,181300,5383765530,9950,9950,9950,9950,0
|
|
20230620,181200,5383765530,9950,9950,9950,9950,0
|
|
20230620,181100,5383765530,9950,9950,9950,9950,0
|
|
20230620,181000,5383765530,9950,9950,9950,9950,0
|
|
20230620,180900,5383765530,9950,9950,9950,9950,0
|
|
20230620,180800,5383765530,9950,9950,9950,9950,0
|
|
20230620,180700,5383765530,9950,9950,9950,9950,0
|
|
20230620,180600,5383765530,9950,9950,9950,9950,0
|
|
20230620,180500,5383765530,9950,9950,9950,9950,0
|
|
20230620,180400,5383765530,9950,9950,9950,9950,5110
|
|
20230620,180300,5383765530,9950,9950,9950,9950,0
|
|
20230620,180200,5383765530,9950,9950,9950,9950,0
|
|
20230620,180100,5383765530,9950,9950,9950,9950,0
|
|
20230620,180000,5383765530,9950,9950,9950,9950,0
|
|
20230620,175900,5383765530,9950,9950,9950,9950,0
|
|
20230620,175800,5383765530,9950,9950,9950,9950,0
|
|
20230620,175700,5383765530,9950,9950,9950,9950,0
|
|
20230620,175600,5383765530,9950,9950,9950,9950,0
|
|
20230620,175500,5383765530,9950,9950,9950,9950,0
|
|
20230620,175400,5383765530,9950,9950,9950,9950,0
|
|
20230620,175300,5383765530,9950,9950,9950,9950,0
|
|
20230620,175200,5383765530,9950,9950,9950,9950,0
|
|
20230620,175100,5383765530,9950,9950,9950,9950,0
|
|
20230620,175000,5383765530,9950,9950,9950,9950,0
|
|
20230620,174900,5383765530,9950,9950,9950,9950,0
|
|
20230620,174800,5383765530,9950,9950,9950,9950,0
|
|
20230620,174700,5383765530,9950,9950,9950,9950,0
|
|
20230620,174600,5383765530,9950,9950,9950,9950,0
|
|
20230620,174500,5383765530,9950,9950,9950,9950,0
|
|
20230620,174400,5383765530,9950,9950,9950,9950,0
|
|
20230620,174300,5383765530,9950,9950,9950,9950,0
|
|
20230620,174200,5383765530,9950,9950,9950,9950,0
|
|
20230620,174100,5383765530,9950,9950,9950,9950,0
|
|
20230620,174000,5383765530,9950,9950,9950,9950,0
|
|
20230620,173900,5383765530,9950,9950,9950,9950,0
|
|
20230620,173800,5383765530,9950,9950,9950,9950,0
|
|
20230620,173700,5383765530,9950,9950,9950,9950,0
|
|
20230620,173600,5383765530,9950,9950,9950,9950,0
|
|
20230620,173500,5383765530,9950,9950,9950,9950,0
|
|
20230620,173400,5383765530,9950,9950,9950,9950,5110
|
|
20230620,173300,5383765530,9950,9950,9950,9950,0
|
|
20230620,173200,5383765530,9950,9950,9950,9950,0
|
|
20230620,173100,5383765530,9950,9950,9950,9950,0
|
|
20230620,173000,5383765530,9950,9950,9950,9950,0
|
|
20230620,172900,5383765530,9950,9950,9950,9950,0
|
|
20230620,172800,5383765530,9950,9950,9950,9950,0
|
|
20230620,172700,5383765530,9950,9950,9950,9950,0
|
|
20230620,172600,5383765530,9950,9950,9950,9950,0
|
|
20230620,172500,5383765530,9950,9950,9950,9950,0
|
|
20230620,172400,5383765530,9950,9950,9950,9950,0
|
|
20230620,172300,5383765530,9950,9950,9950,9950,0
|
|
20230620,172200,5383765530,9950,9950,9950,9950,0
|
|
20230620,172100,5383765530,9950,9950,9950,9950,0
|
|
20230620,172000,5383765530,9950,9950,9950,9950,0
|
|
20230620,171900,5383765530,9950,9950,9950,9950,0
|
|
20230620,171800,5383765530,9950,9950,9950,9950,0
|
|
20230620,171700,5383765530,9950,9950,9950,9950,0
|
|
20230620,171600,5383765530,9950,9950,9950,9950,0
|
|
20230620,171500,5383765530,9950,9950,9950,9950,0
|
|
20230620,171400,5383765530,9950,9950,9950,9950,0
|
|
20230620,171300,5383765530,9950,9950,9950,9950,0
|
|
20230620,171200,5383765530,9950,9950,9950,9950,0
|
|
20230620,171100,5383765530,9950,9950,9950,9950,0
|
|
20230620,171000,5383765530,9950,9950,9950,9950,0
|
|
20230620,170900,5383765530,9950,9950,9950,9950,0
|
|
20230620,170800,5383765530,9950,9950,9950,9950,0
|
|
20230620,170700,5383765530,9950,9950,9950,9950,0
|
|
20230620,170600,5383765530,9950,9950,9950,9950,0
|
|
20230620,170500,5383765530,9950,9950,9950,9950,0
|
|
20230620,170400,5383765530,9950,9950,9950,9950,5110
|
|
20230620,170300,5383765530,9950,9950,9950,9950,0
|
|
20230620,170200,5383765530,9950,9950,9950,9950,0
|
|
20230620,170100,5383765530,9950,9950,9950,9950,0
|
|
20230620,170000,5383765530,9950,9950,9950,9950,0
|
|
20230620,165900,5383765530,9950,9950,9950,9950,0
|
|
20230620,165800,5383765530,9950,9950,9950,9950,0
|
|
20230620,165700,5383765530,9950,9950,9950,9950,0
|
|
20230620,165600,5383765530,9950,9950,9950,9950,0
|
|
20230620,165500,5383765530,9950,9950,9950,9950,0
|
|
20230620,165400,5383765530,9950,9950,9950,9950,0
|
|
20230620,165300,5383765530,9950,9950,9950,9950,0
|
|
20230620,165200,5383765530,9950,9950,9950,9950,0
|
|
20230620,165100,5383765530,9950,9950,9950,9950,0
|
|
20230620,165000,5383765530,9950,9950,9950,9950,0
|
|
20230620,164900,5383765530,9950,9950,9950,9950,0
|
|
20230620,164800,5383765530,9950,9950,9950,9950,0
|
|
20230620,164700,5383765530,9950,9950,9950,9950,0
|
|
20230620,164600,5383765530,9950,9950,9950,9950,0
|
|
20230620,164500,5383765530,9950,9950,9950,9950,0
|
|
20230620,164400,5383765530,9950,9950,9950,9950,0
|
|
20230620,164300,5383765530,9950,9950,9950,9950,0
|
|
20230620,164200,5383765530,9950,9950,9950,9950,0
|
|
20230620,164100,5383765530,9950,9950,9950,9950,0
|
|
20230620,164000,5383765530,9950,9950,9950,9950,0
|
|
20230620,163900,5383765530,9950,9950,9950,9950,0
|
|
20230620,163800,5383765530,9950,9950,9950,9950,0
|
|
20230620,163700,5383765530,9950,9950,9950,9950,0
|
|
20230620,163600,5383765530,9950,9950,9950,9950,0
|
|
20230620,163500,5383765530,9950,9950,9950,9950,0
|
|
20230620,163400,5383765530,9950,9950,9950,9950,5110
|
|
20230620,163300,5383765530,9950,9950,9950,9950,0
|
|
20230620,163200,5383765530,9950,9950,9950,9950,0
|
|
20230620,163100,5383765530,9950,9950,9950,9950,0
|
|
20230620,163000,5383765530,9950,9950,9950,9950,0
|
|
20230620,162900,5383765530,9950,9950,9950,9950,0
|
|
20230620,162800,5383765530,9950,9950,9950,9950,0
|
|
20230620,162700,5383765530,9950,9950,9950,9950,0
|
|
20230620,162600,5383765530,9950,9950,9950,9950,0
|
|
20230620,162500,5383765530,9950,9950,9950,9950,0
|
|
20230620,162400,5383765530,9950,9950,9950,9950,0
|
|
20230620,162300,5383765530,9950,9950,9950,9950,0
|
|
20230620,162200,5383765530,9950,9950,9950,9950,0
|
|
20230620,162100,5383765530,9950,9950,9950,9950,0
|
|
20230620,162000,5383765530,9950,9950,9950,9950,0
|
|
20230620,161900,5383765530,9950,9950,9950,9950,0
|
|
20230620,161800,5383765530,9950,9950,9950,9950,0
|
|
20230620,161700,5383765530,9950,9950,9950,9950,0
|
|
20230620,161600,5383765530,9950,9950,9950,9950,0
|
|
20230620,161500,5383765530,9950,9950,9950,9950,0
|
|
20230620,161400,5383765530,9950,9950,9950,9950,0
|
|
20230620,161300,5383765530,9950,9950,9950,9950,0
|
|
20230620,161200,5383765530,9950,9950,9950,9950,0
|
|
20230620,161100,5383765530,9950,9950,9950,9950,0
|
|
20230620,161000,5383765530,9950,9950,9950,9950,0
|
|
20230620,160900,5383765530,9950,9950,9950,9950,0
|
|
20230620,160800,5383765530,9950,9950,9950,9950,0
|
|
20230620,160700,5383765530,9950,9950,9950,9950,0
|
|
20230620,160600,5383765530,9950,9950,9950,9950,0
|
|
20230620,160500,5383765530,9950,9950,9950,9950,0
|
|
20230620,160400,5383765530,9950,9950,9950,9950,5110
|
|
20230620,160300,5383765530,9950,9950,9950,9950,0
|
|
20230620,160200,5383765530,9950,9950,9950,9950,0
|
|
20230620,160100,5383765530,9950,9950,9950,9950,0
|
|
20230620,160000,5383765530,9950,9950,9950,9950,0
|
|
20230620,155900,5383765530,9950,9950,9950,9950,0
|
|
20230620,155800,5383765530,9950,9950,9950,9950,0
|
|
20230620,155700,5383765530,9950,9950,9950,9950,0
|
|
20230620,155600,5383765530,9950,9950,9950,9950,0
|
|
20230620,155500,5383765530,9950,9950,9950,9950,0
|
|
20230620,155400,5383765530,9950,9950,9950,9950,0
|
|
20230620,155300,5383765530,9950,9950,9950,9950,0
|
|
20230620,155200,5383765530,9950,9950,9950,9950,0
|
|
20230620,155100,5383765530,9950,9950,9950,9950,0
|
|
20230620,155000,5383765530,9950,9950,9950,9950,0
|
|
20230620,154900,5383765530,9950,9950,9950,9950,0
|
|
20230620,154800,5383765530,9950,9950,9950,9950,0
|
|
20230620,154700,5383765530,9950,9950,9950,9950,0
|
|
20230620,154600,5383765530,9950,9950,9950,9950,0
|
|
20230620,154500,5383765530,9950,9950,9950,9950,0
|
|
20230620,154400,5383765530,9950,9950,9950,9950,0
|
|
20230620,154300,5383765530,9950,9950,9950,9950,0
|
|
20230620,154200,5383765530,9950,9950,9950,9950,0
|
|
20230620,154100,5383765530,9950,9950,9950,9950,0
|
|
20230620,154000,5383765530,9950,9950,9950,9950,0
|
|
20230620,153900,5383765530,9950,9950,9950,9950,0
|
|
20230620,153800,5383765530,9950,9950,9950,9950,0
|
|
20230620,153700,5383765530,9950,9950,9950,9950,0
|
|
20230620,153600,5383765530,9950,9950,9950,9950,0
|
|
20230620,153500,5383765530,9950,9950,9950,9950,0
|
|
20230620,153400,5383765530,9950,9950,9950,9950,5110
|
|
20230620,153300,5383765530,9950,9950,9950,9950,0
|
|
20230620,153200,5383765530,9950,9950,9950,9950,0
|
|
20230620,153100,5383765530,9950,9950,9950,9950,0
|
|
20230620,153000,5383765530,9950,9950,9950,9950,5110
|
|
20230620,152900,5332921030,9990,9990,9990,9990,0
|
|
20230620,152800,5332921030,9990,9990,9990,9990,0
|
|
20230620,152700,5332921030,9990,9990,9990,9990,0
|
|
20230620,152600,5332921030,9990,9990,9990,9990,0
|
|
20230620,152500,5332921030,9990,9990,9990,9990,0
|
|
20230620,152400,5332921030,9990,9990,9990,9990,0
|
|
20230620,152300,5332921030,9990,9990,9990,9990,0
|
|
20230620,152200,5332921030,9990,9990,9990,9990,0
|
|
20230620,152100,5332921030,9990,9990,9990,9990,0
|
|
20230620,152000,5332921030,9990,9990,9990,9990,0
|
|
20230620,151900,5332921030,9990,10000,10000,9990,1893
|
|
20230620,151800,5313993370,10010,10000,10010,10000,112
|
|
20230620,151700,5312872260,10000,9970,10000,9960,2209
|
|
20230620,151600,5290813190,9970,9970,9970,9960,218
|
|
20230620,151500,5288641280,9960,9970,9970,9960,1546
|
|
20230620,151400,5273240010,9970,9990,9990,9970,1927
|
|
20230620,151300,5254019020,9980,9980,9980,9980,566
|
|
20230620,151200,5248370340,9990,10000,10000,9990,1073
|
|
20230620,151100,5237649670,10000,9990,10000,9990,462
|
|
20230620,151000,5233030540,9990,9990,9990,9990,1233
|
|
20230620,150900,5220712870,9990,9990,9990,9990,422
|
|
20230620,150800,5216497090,9990,9990,9990,9990,1572
|
|
20230620,150700,5200792810,9990,10000,10010,9990,72
|
|
20230620,150600,5200072760,10000,10000,10010,10000,1080
|
|
20230620,150500,5189270760,10000,10000,10010,10000,338
|
|
20230620,150400,5185890710,10010,10000,10010,9990,1488
|
|
20230620,150300,5171016160,10000,10010,10010,10000,391
|
|
20230620,150200,5167106080,10000,10000,10000,10000,667
|
|
20230620,150100,5160436080,10000,10000,10000,10000,177
|
|
20230620,150000,5158666080,10010,10000,10010,10000,764
|
|
20230620,145900,5151026070,10000,10000,10000,10000,1044
|
|
20230620,145800,5140586070,10000,10000,10000,10000,509
|
|
20230620,145700,5135496070,10000,10010,10010,10000,355
|
|
20230620,145600,5131945180,10000,10010,10010,10000,243
|
|
20230620,145500,5129513710,10000,10000,10000,10000,376
|
|
20230620,145400,5125753710,10010,10000,10010,10000,41
|
|
20230620,145300,5125343550,10010,10010,10010,10010,20
|
|
20230620,145200,5125143350,9990,9990,9990,9990,80
|
|
20230620,145100,5124344150,10010,10010,10010,10010,96
|
|
20230620,145000,5123383190,10010,10000,10010,10000,15
|
|
20230620,144900,5123233140,10000,10000,10000,10000,95
|
|
20230620,144800,5122283140,9990,10010,10010,9990,155
|
|
20230620,144700,5120731610,9990,9990,10010,9990,321
|
|
20230620,144600,5117524800,10000,10000,10000,10000,301
|
|
20230620,144500,5114514800,10000,10000,10000,9990,228
|
|
20230620,144400,5112236140,9990,9990,9990,9990,20
|
|
20230620,144300,5112036340,9990,9990,9990,9990,4
|
|
20230620,144200,5111996380,10000,10000,10000,10000,57
|
|
20230620,144100,5111426380,9990,9990,9990,9990,66
|
|
20230620,144000,5110767040,9990,9990,9990,9990,50
|
|
20230620,143900,5110267540,10010,10010,10010,10010,75
|
|
20230620,143800,5109516790,10010,9990,10010,9990,90
|
|
20230620,143700,5108616950,10000,10000,10000,10000,42
|
|
20230620,143600,5108196950,10010,10010,10010,10010,73
|
|
20230620,143500,5107466220,10010,10010,10010,10010,50
|
|
20230620,143400,5106965720,10000,10010,10010,10000,484
|
|
20230620,143300,5102124520,10010,10000,10010,10000,154
|
|
20230620,143200,5100583730,10010,10010,10010,10010,0
|
|
20230620,143100,5100583730,10010,10000,10010,10000,23
|
|
20230620,143000,5100353630,10010,10000,10010,10000,85
|
|
20230620,142900,5099502930,10000,10000,10000,10000,31
|
|
20230620,142800,5099192930,10000,10000,10000,10000,203
|
|
20230620,142700,5097162930,10010,9980,10010,9980,920
|
|
20230620,142600,5087972230,9990,9990,10000,9990,644
|
|
20230620,142500,5081536170,9990,10010,10010,9990,393
|
|
20230620,142400,5077609040,9980,9990,9990,9980,17
|
|
20230620,142300,5077439280,9990,9990,9990,9990,68
|
|
20230620,142200,5076759960,9990,9980,9990,9980,510
|
|
20230620,142100,5071670060,9980,9980,9980,9980,500
|
|
20230620,142000,5066680060,9980,9990,9990,9980,1157
|
|
20230620,141900,5055128110,9990,10010,10010,9990,812
|
|
20230620,141800,5047014930,10000,10000,10000,10000,46
|
|
20230620,141700,5046554930,9990,9990,9990,9990,499
|
|
20230620,141600,5041569920,9990,10000,10000,9990,104
|
|
20230620,141500,5040530170,10000,10000,10000,10000,5
|
|
20230620,141400,5040480170,10010,9990,10010,9990,507
|
|
20230620,141300,5035405220,9990,9990,9990,9980,93
|
|
20230620,141200,5034476160,9990,9990,9990,9990,31
|
|
20230620,141100,5034166470,9980,9980,9980,9980,2
|
|
20230620,141000,5034146510,10010,10010,10010,10010,78
|
|
20230620,140900,5033365730,10010,10010,10010,10010,0
|
|
20230620,140800,5033365730,10010,9980,10010,9980,483
|
|
20230620,140700,5028545360,9970,9980,9980,9970,171
|
|
20230620,140600,5026839780,9980,9980,9980,9980,3
|
|
20230620,140500,5026809840,9980,9970,9980,9970,100
|
|
20230620,140400,5025812340,9970,9980,9980,9970,331
|
|
20230620,140300,5022510460,9980,9980,9980,9980,316
|
|
20230620,140200,5019356780,9990,9990,9990,9990,1
|
|
20230620,140100,5019346790,9990,10020,10020,9990,578
|
|
20230620,140000,5013570910,10020,10020,10020,10020,1
|
|
20230620,135900,5013560890,9970,10020,10020,9970,3010
|
|
20230620,135800,4983527190,10020,9990,10020,9990,86
|
|
20230620,135700,4982665800,10020,10020,10020,10020,0
|
|
20230620,135600,4982665800,10020,10020,10020,10020,0
|
|
20230620,135500,4982665800,10020,10020,10020,10020,74
|
|
20230620,135400,4981924320,9980,9980,9980,9980,50
|
|
20230620,135300,4981425320,9980,10010,10010,9980,1141
|
|
20230620,135200,4970028170,9990,9990,9990,9990,154
|
|
20230620,135100,4968489710,9990,9990,9990,9990,0
|
|
20230620,135000,4968489710,9990,10020,10020,9990,773
|
|
20230620,134900,4960765250,10020,10020,10020,10020,0
|
|
20230620,134800,4960765250,10020,10020,10020,10020,0
|
|
20230620,134700,4960765250,10020,9990,10020,9990,108
|
|
20230620,134600,4959683990,10020,10020,10020,10020,0
|
|
20230620,134500,4959683990,10020,10020,10020,10020,0
|
|
20230620,134400,4959683990,10020,10000,10020,10000,1202
|
|
20230620,134300,4947663970,10000,10020,10020,10000,1476
|
|
20230620,134200,4932903910,10020,10020,10020,10020,10
|
|
20230620,134100,4932803710,10000,10000,10010,10000,497
|
|
20230620,134000,4927830750,10000,10000,10000,10000,0
|
|
20230620,133900,4927830750,10000,10010,10010,10000,1268
|
|
20230620,133800,4915149460,10020,10010,10020,10010,288
|
|
20230620,133700,4912266050,10010,10010,10010,10010,363
|
|
20230620,133600,4908632420,10030,10030,10030,10030,228
|
|
20230620,133500,4906345580,10030,10020,10030,10010,939
|
|
20230620,133400,4896937360,10010,10010,10010,10010,50
|
|
20230620,133300,4896436860,10010,10020,10020,10010,1375
|
|
20230620,133200,4882664720,10020,10010,10020,10010,153
|
|
20230620,133100,4881132670,10010,10010,10010,10010,263
|
|
20230620,133000,4878500040,10020,10020,10020,10020,42
|
|
20230620,132900,4878079200,10030,10030,10030,10030,100
|
|
20230620,132800,4877076200,10030,10030,10030,10030,10
|
|
20230620,132700,4876975900,10030,10030,10030,10030,0
|
|
20230620,132600,4876975900,10030,10030,10030,10030,69
|
|
20230620,132500,4876283830,10010,10020,10020,10010,234
|
|
20230620,132400,4873940220,10040,10040,10040,10040,124
|
|
20230620,132300,4872695260,10040,10050,10050,10020,21
|
|
20230620,132200,4872484250,10020,10030,10030,10020,502
|
|
20230620,132100,4867450220,10050,10050,10050,10050,221
|
|
20230620,132000,4865229170,10050,10050,10050,10050,5
|
|
20230620,131900,4865178920,10060,10030,10060,10030,80
|
|
20230620,131800,4864376490,10070,10070,10070,10070,76
|
|
20230620,131700,4863611170,10040,10070,10070,10040,19
|
|
20230620,131600,4863420380,10040,10090,10090,10040,1061
|
|
20230620,131500,4852767890,10050,10050,10100,10050,143
|
|
20230620,131400,4851327420,10050,10100,10100,10050,13
|
|
20230620,131300,4851196170,10100,10010,10110,10010,25751
|
|
20230620,131200,4591474880,10010,10010,10010,9990,622
|
|
20230620,131100,4585258820,10000,10010,10010,10000,14
|
|
20230620,131000,4585118810,10000,10000,10000,10000,0
|
|
20230620,130900,4585118810,10000,9990,10010,9990,145
|
|
20230620,130800,4583669820,9990,9990,9990,9990,400
|
|
20230620,130700,4579673820,9990,10000,10000,9990,110
|
|
20230620,130600,4578574320,10000,10000,10010,10000,34
|
|
20230620,130500,4578234310,10010,10010,10010,10010,0
|
|
20230620,130400,4578234310,10010,10000,10010,10000,1001
|
|
20230620,130300,4568221110,9990,10000,10000,9990,66
|
|
20230620,130200,4567561160,9970,9990,9990,9970,1116
|
|
20230620,130100,4556425380,10000,9990,10000,9990,21
|
|
20230620,130000,4556215580,10000,10000,10000,10000,76
|
|
20230620,125900,4555455580,10000,10000,10000,10000,0
|
|
20230620,125800,4555455580,10000,10000,10000,10000,0
|
|
20230620,125700,4555455580,10000,9990,10000,9990,93
|
|
20230620,125600,4554525780,10000,10000,10000,10000,1
|
|
20230620,125500,4554515780,10000,10000,10000,10000,1
|
|
20230620,125400,4554505780,10000,9990,10000,9990,86
|
|
20230620,125300,4553645790,10000,9970,10000,9970,67
|
|
20230620,125200,4552975910,9970,10000,10000,9970,368
|
|
20230620,125100,4549302450,10000,9990,10000,9970,643
|
|
20230620,125000,4542885640,10000,10000,10000,10000,150
|
|
20230620,124900,4541385640,10000,10000,10010,10000,880
|
|
20230620,124800,4532584670,10000,10010,10010,10000,79
|
|
20230620,124700,4531794080,10010,10000,10010,10000,1319
|
|
20230620,124600,4518604070,10000,9970,10000,9970,74
|
|
20230620,124500,4517864400,10000,9990,10000,9990,168
|
|
20230620,124400,4516186070,9990,9990,9990,9990,130
|
|
20230620,124300,4514887370,9990,9990,9990,9990,181
|
|
20230620,124200,4513079180,9990,9980,9990,9980,110
|
|
20230620,124100,4511980370,9970,9970,9970,9970,106
|
|
20230620,124000,4510923550,9960,9980,9980,9960,546
|
|
20230620,123900,4505483170,9980,9980,9980,9980,25
|
|
20230620,123800,4505233670,9970,9970,9970,9970,27
|
|
20230620,123700,4504964480,9970,9970,9970,9970,100
|
|
20230620,123600,4503967480,9970,9980,9980,9970,56
|
|
20230620,123500,4503408660,9980,9980,9980,9980,1
|
|
20230620,123400,4503398680,9960,9970,9990,9960,95
|
|
20230620,123300,4502450180,9970,9970,9970,9960,380
|
|
20230620,123200,4498663320,9970,9990,10000,9970,7
|
|
20230620,123100,4498593440,10000,9990,10000,9990,97
|
|
20230620,123000,4497624390,9990,9990,10000,9990,1170
|
|
20230620,122900,4485933590,10000,9960,10000,9960,6455
|
|
20230620,122800,4421449650,9960,9960,9960,9960,683
|
|
20230620,122700,4414646970,9960,9950,9960,9950,18
|
|
20230620,122600,4414467860,9960,9950,9960,9940,489
|
|
20230620,122500,4409604950,9950,9940,9960,9940,888
|
|
20230620,122400,4400769940,9950,9950,9950,9950,1
|
|
20230620,122300,4400759990,9950,9940,9950,9940,15
|
|
20230620,122200,4400610840,9950,9960,9960,9950,765
|
|
20230620,122100,4392998100,9970,9960,9970,9960,271
|
|
20230620,122000,4390298880,9970,9970,9970,9970,254
|
|
20230620,121900,4387766500,9960,9960,9960,9960,357
|
|
20230620,121800,4384210780,9960,9960,9960,9960,151
|
|
20230620,121700,4382706820,9950,9940,9950,9940,630
|
|
20230620,121600,4376438420,9950,9950,9950,9940,566
|
|
20230620,121500,4370811170,9950,9940,9950,9940,524
|
|
20230620,121400,4365602280,9940,9950,9950,9940,872
|
|
20230620,121300,4356933590,9950,9950,9950,9950,10
|
|
20230620,121200,4356834090,9940,9940,9940,9940,659
|
|
20230620,121100,4350283630,9940,9950,9950,9940,106
|
|
20230620,121000,4349229330,9940,9940,9940,9940,0
|
|
20230620,120900,4349229330,9940,9940,9940,9940,1260
|
|
20230620,120800,4336704930,9950,9950,9950,9940,101
|
|
20230620,120700,4335700050,9950,9950,9950,9940,406
|
|
20230620,120600,4331661920,9940,9950,9950,9940,1848
|
|
20230620,120500,4313291780,9960,9950,9960,9940,209
|
|
20230620,120400,4311212310,9950,9950,9950,9950,29
|
|
20230620,120300,4310923760,9950,9960,9960,9950,2942
|
|
20230620,120200,4281649600,9980,9980,9980,9980,88
|
|
20230620,120100,4280771360,9980,9980,9980,9980,5
|
|
20230620,120000,4280721460,9980,9950,9980,9950,202
|
|
20230620,115900,4278711500,9990,9990,9990,9990,61
|
|
20230620,115800,4278102110,9950,9970,9990,9940,2091
|
|
20230620,115700,4257289290,9980,9980,9980,9980,12
|
|
20230620,115600,4257169530,9980,9950,9980,9950,173
|
|
20230620,115500,4255443140,9950,9960,9960,9950,2009
|
|
20230620,115400,4235449570,9960,9970,9970,9960,74
|
|
20230620,115300,4234712250,9970,9980,9980,9970,115
|
|
20230620,115200,4233565460,9980,9980,9980,9980,11
|
|
20230620,115100,4233455680,9980,9980,9980,9980,350
|
|
20230620,115000,4229962680,9980,9950,9980,9950,1148
|
|
20230620,114900,4218532820,9950,9950,9950,9950,3
|
|
20230620,114800,4218502970,10000,10000,10000,10000,57
|
|
20230620,114700,4217932970,10000,9970,10000,9940,4112
|
|
20230620,114600,4176990600,9990,9990,9990,9960,8591
|
|
20230620,114500,4091330290,9990,9990,10000,9980,3235
|
|
20230620,114400,4059021730,10000,10000,10000,10000,1
|
|
20230620,114300,4059011730,9990,9990,9990,9990,2
|
|
20230620,114200,4058991750,9980,9990,10000,9980,1120
|
|
20230620,114100,4047807250,10000,10000,10000,10000,3
|
|
20230620,114000,4047777250,10000,10000,10000,10000,0
|
|
20230620,113900,4047777250,10000,10000,10000,9990,642
|
|
20230620,113800,4041362770,9990,9990,9990,9980,2036
|
|
20230620,113700,4021029000,9990,10000,10000,9990,201
|
|
20230620,113600,4019019010,10010,10000,10010,10000,488
|
|
20230620,113500,4014136140,9990,9990,9990,9990,12
|
|
20230620,113400,4014016260,10010,10000,10010,9990,1578
|
|
20230620,113300,3998246930,10000,10010,10010,10000,849
|
|
20230620,113200,3989756120,10000,10000,10000,10000,7
|
|
20230620,113100,3989686120,10010,10000,10020,10000,53
|
|
20230620,113000,3989156080,10000,10020,10020,10000,172
|
|
20230620,112900,3987434720,10000,10010,10010,10000,103
|
|
20230620,112800,3986404590,10000,10020,10020,10000,1020
|
|
20230620,112700,3976204190,10020,10010,10020,10010,366
|
|
20230620,112600,3972539760,10020,10020,10020,10010,121
|
|
20230620,112500,3971327540,10020,10020,10020,10000,45
|
|
20230620,112400,3970877180,10030,10030,10030,10030,97
|
|
20230620,112300,3969904270,10030,10030,10030,10030,545
|
|
20230620,112200,3964437920,10030,10010,10030,10010,200
|
|
20230620,112100,3962435900,10030,10030,10030,10030,77
|
|
20230620,112000,3961663590,10030,10030,10030,10030,50
|
|
20230620,111900,3961162090,10030,10020,10030,10020,317
|
|
20230620,111800,3957985730,10020,10000,10020,10000,169
|
|
20230620,111700,3956293420,10010,10010,10010,10010,1
|
|
20230620,111600,3956283410,10000,10000,10000,10000,77
|
|
20230620,111500,3955513410,9990,9990,9990,9990,1004
|
|
20230620,111400,3945483450,9990,9990,9990,9990,832
|
|
20230620,111300,3937171770,9990,10000,10000,9990,938
|
|
20230620,111200,3927794300,10000,9990,10000,9990,1151
|
|
20230620,111100,3916292800,9990,9990,9990,9980,1766
|
|
20230620,111000,3898651950,10000,10000,10000,9990,325
|
|
20230620,110900,3895402340,9990,9990,10000,9990,1226
|
|
20230620,110800,3883154520,9990,10000,10000,9990,1312
|
|
20230620,110700,3870047630,9990,9990,10000,9990,1625
|
|
20230620,110600,3853811950,9990,9990,9990,9990,70
|
|
20230620,110500,3853112650,10000,10000,10000,10000,175
|
|
20230620,110400,3851362650,10000,9990,10000,9990,242
|
|
20230620,110300,3848944180,9990,9990,9990,9990,1662
|
|
20230620,110200,3832340800,9990,10000,10010,9990,2453
|
|
20230620,110100,3807824650,10010,10010,10010,10010,259
|
|
20230620,110000,3805232060,10000,10000,10000,10000,89
|
|
20230620,105900,3804342060,10000,10010,10010,10000,1669
|
|
20230620,105800,3787641920,10010,10010,10010,10000,850
|
|
20230620,105700,3779140530,10020,10000,10020,10000,102
|
|
20230620,105600,3778120490,10000,10020,10020,10000,2012
|
|
20230620,105500,3757991170,10020,10020,10020,10020,62
|
|
20230620,105400,3757369930,10030,10030,10030,10030,0
|
|
20230620,105300,3757369930,10030,10030,10030,10020,263
|
|
20230620,105200,3754732430,10020,10020,10030,10020,2763
|
|
20230620,105100,3727046350,10030,10030,10030,10020,133
|
|
20230620,105000,3725712390,10030,10030,10030,10020,1077
|
|
20230620,104900,3714910810,10060,10060,10060,10040,407
|
|
20230620,104800,3710820590,10060,10060,10060,10060,248
|
|
20230620,104700,3708325710,10030,10050,10060,10030,78
|
|
20230620,104600,3707541820,10050,10050,10050,10030,798
|
|
20230620,104500,3699528120,10050,10050,10050,10020,320
|
|
20230620,104400,3696316410,10060,10070,10070,10060,117
|
|
20230620,104300,3695138420,10070,10060,10080,10060,424
|
|
20230620,104200,3690870860,10050,10050,10060,10050,163
|
|
20230620,104100,3689232620,10050,10000,10050,10000,2496
|
|
20230620,104000,3664207630,10010,10010,10010,10010,95
|
|
20230620,103900,3663256680,10020,10020,10020,10010,51
|
|
20230620,103800,3662745810,9990,10000,10010,9990,621
|
|
20230620,103700,3656535700,10000,10000,10000,10000,770
|
|
20230620,103600,3648835700,10020,10010,10020,10000,1119
|
|
20230620,103500,3637629220,10000,10000,10020,10000,126
|
|
20230620,103400,3636369180,10000,10000,10020,10000,993
|
|
20230620,103300,3626435360,10020,10000,10020,10000,340
|
|
20230620,103200,3623030760,10020,10000,10020,10000,212
|
|
20230620,103100,3620909510,10010,10010,10010,10000,533
|
|
20230620,103000,3615577320,10000,10000,10010,9990,296
|
|
20230620,102900,3612617960,10010,10000,10010,10000,128
|
|
20230620,102800,3611337930,9990,10000,10000,9990,984
|
|
20230620,102700,3601500700,10000,10000,10000,10000,50
|
|
20230620,102600,3601000700,10010,10000,10010,10000,1442
|
|
20230620,102500,3586580570,10000,10010,10010,10000,110
|
|
20230620,102400,3585480470,10010,10010,10010,10010,55
|
|
20230620,102300,3584929920,10000,10010,10020,10000,423
|
|
20230620,102200,3580698220,10010,10010,10010,10010,342
|
|
20230620,102100,3577274800,10010,10020,10020,10010,42
|
|
20230620,102000,3576854280,10020,10010,10020,10010,520
|
|
20230620,101900,3571644880,10020,9980,10020,9980,3998
|
|
20230620,101800,3531712890,9980,10000,10000,9980,4849
|
|
20230620,101700,3483276150,9990,10000,10000,9990,1379
|
|
20230620,101600,3469494930,10000,10020,10020,10000,216
|
|
20230620,101500,3467334610,10010,10010,10020,10010,471
|
|
20230620,101400,3462619890,9990,10000,10010,9990,671
|
|
20230620,101300,3455914430,10010,10000,10010,9990,893
|
|
20230620,101200,3446988830,10000,9990,10000,9990,369
|
|
20230620,101100,3443298840,10010,10000,10010,10000,773
|
|
20230620,101000,3435566410,10000,10000,10010,9990,7664
|
|
20230620,100900,3358928280,10010,10010,10020,10010,498
|
|
20230620,100800,3353942790,10030,10020,10030,10010,1638
|
|
20230620,100700,3337546240,10040,10010,10040,10010,2022
|
|
20230620,100600,3317298010,10030,10030,10030,10010,1816
|
|
20230620,100500,3299119580,10030,10010,10030,10010,1863
|
|
20230620,100400,3280465300,10030,10030,10030,10000,2080
|
|
20230620,100300,3259634890,10030,10040,10040,10010,5181
|
|
20230620,100200,3207715280,10040,10050,10050,10040,612
|
|
20230620,100100,3201569920,10050,10050,10050,10050,1563
|
|
20230620,100000,3185861770,10050,10070,10070,10040,1243
|
|
20230620,095900,3173378800,10060,10060,10060,10050,1160
|
|
20230620,095800,3161713000,10060,10060,10060,10060,1137
|
|
20230620,095700,3150274780,10080,10060,10080,10060,1549
|
|
20230620,095600,3134685930,10070,10070,10070,10070,1672
|
|
20230620,095500,3117848890,10070,10070,10070,10070,160
|
|
20230620,095400,3116237690,10070,10040,10070,10040,1466
|
|
20230620,095300,3101504850,10040,10050,10050,10040,1196
|
|
20230620,095200,3089494000,10050,10060,10080,10050,1426
|
|
20230620,095100,3075125210,10070,10070,10070,10070,678
|
|
20230620,095000,3068297750,10070,10050,10070,10050,424
|
|
20230620,094900,3064031920,10050,10050,10050,10040,681
|
|
20230620,094800,3057190320,10050,10050,10070,10030,3463
|
|
20230620,094700,3022390900,10050,10060,10070,10050,2619
|
|
20230620,094600,2996062860,10060,10060,10070,10050,1012
|
|
20230620,094500,2985882150,10060,10080,10080,10060,2886
|
|
20230620,094400,2956830640,10080,10060,10080,10060,442
|
|
20230620,094300,2952379710,10060,10090,10090,10060,3472
|
|
20230620,094200,2917408300,10090,10100,10100,10080,7219
|
|
20230620,094100,2844511080,10110,10120,10120,10110,2705
|
|
20230620,094000,2817158210,10120,10120,10150,10120,3510
|
|
20230620,093900,2781629670,10130,10140,10140,10120,1506
|
|
20230620,093800,2766364970,10140,10120,10140,10120,2266
|
|
20230620,093700,2743429300,10130,10160,10170,10130,15086
|
|
20230620,093600,2590401520,10160,10180,10190,10160,862
|
|
20230620,093500,2581631970,10180,10180,10200,10170,1479
|
|
20230620,093400,2566567120,10180,10160,10180,10160,2620
|
|
20230620,093300,2539924830,10170,10160,10170,10150,1120
|
|
20230620,093200,2528544910,10150,10160,10170,10150,652
|
|
20230620,093100,2521921770,10150,10150,10160,10150,4303
|
|
20230620,093000,2478224220,10150,10160,10170,10140,6779
|
|
20230620,092900,2409396850,10160,10170,10170,10160,1961
|
|
20230620,092800,2389468220,10160,10180,10210,10160,3870
|
|
20230620,092700,2350080000,10180,10230,10230,10180,3791
|
|
20230620,092600,2311419950,10230,10230,10240,10190,7701
|
|
20230620,092500,2232777720,10240,10180,10250,10180,28112
|
|
20230620,092400,1945798070,10180,10180,10180,10170,1674
|
|
20230620,092300,1928758800,10180,10130,10180,10130,8825
|
|
20230620,092200,1839040450,10120,10090,10120,10090,3804
|
|
20230620,092100,1800600130,10090,10060,10090,10050,6681
|
|
20230620,092000,1733359320,10060,10080,10080,10060,3213
|
|
20230620,091900,1700999520,10080,10070,10080,10070,1090
|
|
20230620,091800,1690021970,10080,10080,10080,10070,598
|
|
20230620,091700,1683999970,10070,10060,10080,10060,2724
|
|
20230620,091600,1656572390,10070,10020,10070,10020,2884
|
|
20230620,091500,1627578120,10000,10080,10080,9990,15283
|
|
20230620,091400,1474286850,10080,10110,10120,10080,7688
|
|
20230620,091300,1396677020,10120,10110,10150,10100,1722
|
|
20230620,091200,1379264720,10110,10170,10180,10110,9034
|
|
20230620,091100,1287612480,10170,10170,10170,10140,6151
|
|
20230620,091000,1225125770,10170,10190,10190,10160,8124
|
|
20230620,090900,1142435600,10190,10170,10200,10170,16985
|
|
20230620,090800,969425830,10170,10170,10180,10160,7326
|
|
20230620,090700,894926640,10170,10180,10180,10150,13272
|
|
20230620,090600,760042070,10180,10160,10190,10150,4941
|
|
20230620,090500,709781590,10160,10150,10170,10130,13566
|
|
20230620,090400,572144160,10140,10140,10150,10120,5102
|
|
20230620,090300,520414160,10140,10160,10160,10100,10586
|
|
20230620,090200,413168090,10170,10140,10170,10080,7324
|
|
20230620,090100,338912220,10140,10050,10140,10050,9697
|
|
20230620,090000,240930820,10060,10060,10060,10000,23872
|