654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195100,1566203670,9930,9930,9930,9930,7254
|
|
20230905,195000,1566203670,9930,9930,9930,9930,0
|
|
20230905,194900,1566203670,9930,9930,9930,9930,0
|
|
20230905,194800,1566203670,9930,9930,9930,9930,0
|
|
20230905,194700,1566203670,9930,9930,9930,9930,0
|
|
20230905,194600,1566203670,9930,9930,9930,9930,0
|
|
20230905,194500,1566203670,9930,9930,9930,9930,0
|
|
20230905,194400,1566203670,9930,9930,9930,9930,0
|
|
20230905,194300,1566203670,9930,9930,9930,9930,0
|
|
20230905,194200,1566203670,9930,9930,9930,9930,0
|
|
20230905,194100,1566203670,9930,9930,9930,9930,0
|
|
20230905,194000,1566203670,9930,9930,9930,9930,0
|
|
20230905,193900,1566203670,9930,9930,9930,9930,0
|
|
20230905,193800,1566203670,9930,9930,9930,9930,0
|
|
20230905,193700,1566203670,9930,9930,9930,9930,0
|
|
20230905,193600,1566203670,9930,9930,9930,9930,0
|
|
20230905,193500,1566203670,9930,9930,9930,9930,0
|
|
20230905,193400,1566203670,9930,9930,9930,9930,0
|
|
20230905,193300,1566203670,9930,9930,9930,9930,0
|
|
20230905,193200,1566203670,9930,9930,9930,9930,0
|
|
20230905,193100,1566203670,9930,9930,9930,9930,0
|
|
20230905,193000,1566203670,9930,9930,9930,9930,0
|
|
20230905,192900,1566203670,9930,9930,9930,9930,0
|
|
20230905,192800,1566203670,9930,9930,9930,9930,0
|
|
20230905,192700,1566203670,9930,9930,9930,9930,0
|
|
20230905,192600,1566203670,9930,9930,9930,9930,0
|
|
20230905,192500,1566203670,9930,9930,9930,9930,0
|
|
20230905,192400,1566203670,9930,9930,9930,9930,0
|
|
20230905,192300,1566203670,9930,9930,9930,9930,0
|
|
20230905,192200,1566203670,9930,9930,9930,9930,0
|
|
20230905,192100,1566203670,9930,9930,9930,9930,7254
|
|
20230905,192000,1566203670,9930,9930,9930,9930,0
|
|
20230905,191900,1566203670,9930,9930,9930,9930,0
|
|
20230905,191800,1566203670,9930,9930,9930,9930,0
|
|
20230905,191700,1566203670,9930,9930,9930,9930,0
|
|
20230905,191600,1566203670,9930,9930,9930,9930,0
|
|
20230905,191500,1566203670,9930,9930,9930,9930,0
|
|
20230905,191400,1566203670,9930,9930,9930,9930,0
|
|
20230905,191300,1566203670,9930,9930,9930,9930,0
|
|
20230905,191200,1566203670,9930,9930,9930,9930,0
|
|
20230905,191100,1566203670,9930,9930,9930,9930,0
|
|
20230905,191000,1566203670,9930,9930,9930,9930,0
|
|
20230905,190900,1566203670,9930,9930,9930,9930,0
|
|
20230905,190800,1566203670,9930,9930,9930,9930,0
|
|
20230905,190700,1566203670,9930,9930,9930,9930,0
|
|
20230905,190600,1566203670,9930,9930,9930,9930,0
|
|
20230905,190500,1566203670,9930,9930,9930,9930,0
|
|
20230905,190400,1566203670,9930,9930,9930,9930,0
|
|
20230905,190300,1566203670,9930,9930,9930,9930,0
|
|
20230905,190200,1566203670,9930,9930,9930,9930,0
|
|
20230905,190100,1566203670,9930,9930,9930,9930,0
|
|
20230905,190000,1566203670,9930,9930,9930,9930,0
|
|
20230905,185900,1566203670,9930,9930,9930,9930,0
|
|
20230905,185800,1566203670,9930,9930,9930,9930,0
|
|
20230905,185700,1566203670,9930,9930,9930,9930,0
|
|
20230905,185600,1566203670,9930,9930,9930,9930,0
|
|
20230905,185500,1566203670,9930,9930,9930,9930,0
|
|
20230905,185400,1566203670,9930,9930,9930,9930,0
|
|
20230905,185300,1566203670,9930,9930,9930,9930,0
|
|
20230905,185200,1566203670,9930,9930,9930,9930,0
|
|
20230905,185100,1566203670,9930,9930,9930,9930,7254
|
|
20230905,185000,1566203670,9930,9930,9930,9930,0
|
|
20230905,184900,1566203670,9930,9930,9930,9930,0
|
|
20230905,184800,1566203670,9930,9930,9930,9930,0
|
|
20230905,184700,1566203670,9930,9930,9930,9930,0
|
|
20230905,184600,1566203670,9930,9930,9930,9930,0
|
|
20230905,184500,1566203670,9930,9930,9930,9930,0
|
|
20230905,184400,1566203670,9930,9930,9930,9930,0
|
|
20230905,184300,1566203670,9930,9930,9930,9930,0
|
|
20230905,184200,1566203670,9930,9930,9930,9930,0
|
|
20230905,184100,1566203670,9930,9930,9930,9930,0
|
|
20230905,184000,1566203670,9930,9930,9930,9930,0
|
|
20230905,183900,1566203670,9930,9930,9930,9930,0
|
|
20230905,183800,1566203670,9930,9930,9930,9930,0
|
|
20230905,183700,1566203670,9930,9930,9930,9930,0
|
|
20230905,183600,1566203670,9930,9930,9930,9930,0
|
|
20230905,183500,1566203670,9930,9930,9930,9930,0
|
|
20230905,183400,1566203670,9930,9930,9930,9930,0
|
|
20230905,183300,1566203670,9930,9930,9930,9930,0
|
|
20230905,183200,1566203670,9930,9930,9930,9930,0
|
|
20230905,183100,1566203670,9930,9930,9930,9930,0
|
|
20230905,183000,1566203670,9930,9930,9930,9930,0
|
|
20230905,182900,1566203670,9930,9930,9930,9930,0
|
|
20230905,182800,1566203670,9930,9930,9930,9930,0
|
|
20230905,182700,1566203670,9930,9930,9930,9930,0
|
|
20230905,182600,1566203670,9930,9930,9930,9930,0
|
|
20230905,182500,1566203670,9930,9930,9930,9930,0
|
|
20230905,182400,1566203670,9930,9930,9930,9930,0
|
|
20230905,182300,1566203670,9930,9930,9930,9930,0
|
|
20230905,182200,1566203670,9930,9930,9930,9930,0
|
|
20230905,182100,1566203670,9930,9930,9930,9930,7254
|
|
20230905,182000,1566203670,9930,9930,9930,9930,0
|
|
20230905,181900,1566203670,9930,9930,9930,9930,0
|
|
20230905,181800,1566203670,9930,9930,9930,9930,0
|
|
20230905,181700,1566203670,9930,9930,9930,9930,0
|
|
20230905,181600,1566203670,9930,9930,9930,9930,0
|
|
20230905,181500,1566203670,9930,9930,9930,9930,0
|
|
20230905,181400,1566203670,9930,9930,9930,9930,0
|
|
20230905,181300,1566203670,9930,9930,9930,9930,0
|
|
20230905,181200,1566203670,9930,9930,9930,9930,0
|
|
20230905,181100,1566203670,9930,9930,9930,9930,0
|
|
20230905,181000,1566203670,9930,9930,9930,9930,0
|
|
20230905,180900,1566203670,9930,9930,9930,9930,0
|
|
20230905,180800,1566203670,9930,9930,9930,9930,0
|
|
20230905,180700,1566203670,9930,9930,9930,9930,0
|
|
20230905,180600,1566203670,9930,9930,9930,9930,0
|
|
20230905,180500,1566203670,9930,9930,9930,9930,0
|
|
20230905,180400,1566203670,9930,9930,9930,9930,0
|
|
20230905,180300,1566203670,9930,9930,9930,9930,0
|
|
20230905,180200,1566203670,9930,9930,9930,9930,0
|
|
20230905,180100,1566203670,9930,9930,9930,9930,0
|
|
20230905,180000,1566203670,9930,9930,9930,9930,0
|
|
20230905,175900,1566203670,9930,9930,9930,9930,0
|
|
20230905,175800,1566203670,9930,9930,9930,9930,0
|
|
20230905,175700,1566203670,9930,9930,9930,9930,0
|
|
20230905,175600,1566203670,9930,9930,9930,9930,0
|
|
20230905,175500,1566203670,9930,9930,9930,9930,0
|
|
20230905,175400,1566203670,9930,9930,9930,9930,0
|
|
20230905,175300,1566203670,9930,9930,9930,9930,0
|
|
20230905,175200,1566203670,9930,9930,9930,9930,0
|
|
20230905,175100,1566203670,9930,9930,9930,9930,7254
|
|
20230905,175000,1566203670,9930,9930,9930,9930,0
|
|
20230905,174900,1566203670,9930,9930,9930,9930,0
|
|
20230905,174800,1566203670,9930,9930,9930,9930,0
|
|
20230905,174700,1566203670,9930,9930,9930,9930,0
|
|
20230905,174600,1566203670,9930,9930,9930,9930,0
|
|
20230905,174500,1566203670,9930,9930,9930,9930,0
|
|
20230905,174400,1566203670,9930,9930,9930,9930,0
|
|
20230905,174300,1566203670,9930,9930,9930,9930,0
|
|
20230905,174200,1566203670,9930,9930,9930,9930,0
|
|
20230905,174100,1566203670,9930,9930,9930,9930,0
|
|
20230905,174000,1566203670,9930,9930,9930,9930,0
|
|
20230905,173900,1566203670,9930,9930,9930,9930,0
|
|
20230905,173800,1566203670,9930,9930,9930,9930,0
|
|
20230905,173700,1566203670,9930,9930,9930,9930,0
|
|
20230905,173600,1566203670,9930,9930,9930,9930,0
|
|
20230905,173500,1566203670,9930,9930,9930,9930,0
|
|
20230905,173400,1566203670,9930,9930,9930,9930,0
|
|
20230905,173300,1566203670,9930,9930,9930,9930,0
|
|
20230905,173200,1566203670,9930,9930,9930,9930,0
|
|
20230905,173100,1566203670,9930,9930,9930,9930,0
|
|
20230905,173000,1566203670,9930,9930,9930,9930,0
|
|
20230905,172900,1566203670,9930,9930,9930,9930,0
|
|
20230905,172800,1566203670,9930,9930,9930,9930,0
|
|
20230905,172700,1566203670,9930,9930,9930,9930,0
|
|
20230905,172600,1566203670,9930,9930,9930,9930,0
|
|
20230905,172500,1566203670,9930,9930,9930,9930,0
|
|
20230905,172400,1566203670,9930,9930,9930,9930,0
|
|
20230905,172300,1566203670,9930,9930,9930,9930,0
|
|
20230905,172200,1566203670,9930,9930,9930,9930,0
|
|
20230905,172100,1566203670,9930,9930,9930,9930,7254
|
|
20230905,172000,1566203670,9930,9930,9930,9930,0
|
|
20230905,171900,1566203670,9930,9930,9930,9930,0
|
|
20230905,171800,1566203670,9930,9930,9930,9930,0
|
|
20230905,171700,1566203670,9930,9930,9930,9930,0
|
|
20230905,171600,1566203670,9930,9930,9930,9930,0
|
|
20230905,171500,1566203670,9930,9930,9930,9930,0
|
|
20230905,171400,1566203670,9930,9930,9930,9930,0
|
|
20230905,171300,1566203670,9930,9930,9930,9930,0
|
|
20230905,171200,1566203670,9930,9930,9930,9930,0
|
|
20230905,171100,1566203670,9930,9930,9930,9930,0
|
|
20230905,171000,1566203670,9930,9930,9930,9930,0
|
|
20230905,170900,1566203670,9930,9930,9930,9930,0
|
|
20230905,170800,1566203670,9930,9930,9930,9930,0
|
|
20230905,170700,1566203670,9930,9930,9930,9930,0
|
|
20230905,170600,1566203670,9930,9930,9930,9930,0
|
|
20230905,170500,1566203670,9930,9930,9930,9930,0
|
|
20230905,170400,1566203670,9930,9930,9930,9930,0
|
|
20230905,170300,1566203670,9930,9930,9930,9930,0
|
|
20230905,170200,1566203670,9930,9930,9930,9930,0
|
|
20230905,170100,1566203670,9930,9930,9930,9930,0
|
|
20230905,170000,1566203670,9930,9930,9930,9930,0
|
|
20230905,165900,1566203670,9930,9930,9930,9930,0
|
|
20230905,165800,1566203670,9930,9930,9930,9930,0
|
|
20230905,165700,1566203670,9930,9930,9930,9930,0
|
|
20230905,165600,1566203670,9930,9930,9930,9930,0
|
|
20230905,165500,1566203670,9930,9930,9930,9930,0
|
|
20230905,165400,1566203670,9930,9930,9930,9930,0
|
|
20230905,165300,1566203670,9930,9930,9930,9930,0
|
|
20230905,165200,1566203670,9930,9930,9930,9930,0
|
|
20230905,165100,1566203670,9930,9930,9930,9930,7254
|
|
20230905,165000,1566203670,9930,9930,9930,9930,0
|
|
20230905,164900,1566203670,9930,9930,9930,9930,0
|
|
20230905,164800,1566203670,9930,9930,9930,9930,0
|
|
20230905,164700,1566203670,9930,9930,9930,9930,0
|
|
20230905,164600,1566203670,9930,9930,9930,9930,0
|
|
20230905,164500,1566203670,9930,9930,9930,9930,0
|
|
20230905,164400,1566203670,9930,9930,9930,9930,0
|
|
20230905,164300,1566203670,9930,9930,9930,9930,0
|
|
20230905,164200,1566203670,9930,9930,9930,9930,0
|
|
20230905,164100,1566203670,9930,9930,9930,9930,0
|
|
20230905,164000,1566203670,9930,9930,9930,9930,0
|
|
20230905,163900,1566203670,9930,9930,9930,9930,0
|
|
20230905,163800,1566203670,9930,9930,9930,9930,0
|
|
20230905,163700,1566203670,9930,9930,9930,9930,0
|
|
20230905,163600,1566203670,9930,9930,9930,9930,0
|
|
20230905,163500,1566203670,9930,9930,9930,9930,0
|
|
20230905,163400,1566203670,9930,9930,9930,9930,0
|
|
20230905,163300,1566203670,9930,9930,9930,9930,0
|
|
20230905,163200,1566203670,9930,9930,9930,9930,0
|
|
20230905,163100,1566203670,9930,9930,9930,9930,0
|
|
20230905,163000,1566203670,9930,9930,9930,9930,0
|
|
20230905,162900,1566203670,9930,9930,9930,9930,0
|
|
20230905,162800,1566203670,9930,9930,9930,9930,0
|
|
20230905,162700,1566203670,9930,9930,9930,9930,0
|
|
20230905,162600,1566203670,9930,9930,9930,9930,0
|
|
20230905,162500,1566203670,9930,9930,9930,9930,0
|
|
20230905,162400,1566203670,9930,9930,9930,9930,0
|
|
20230905,162300,1566203670,9930,9930,9930,9930,0
|
|
20230905,162200,1566203670,9930,9930,9930,9930,0
|
|
20230905,162100,1566203670,9930,9930,9930,9930,7254
|
|
20230905,162000,1566203670,9930,9930,9930,9930,0
|
|
20230905,161900,1566203670,9930,9930,9930,9930,0
|
|
20230905,161800,1566203670,9930,9930,9930,9930,0
|
|
20230905,161700,1566203670,9930,9930,9930,9930,0
|
|
20230905,161600,1566203670,9930,9930,9930,9930,0
|
|
20230905,161500,1566203670,9930,9930,9930,9930,0
|
|
20230905,161400,1566203670,9930,9930,9930,9930,0
|
|
20230905,161300,1566203670,9930,9930,9930,9930,0
|
|
20230905,161200,1566203670,9930,9930,9930,9930,0
|
|
20230905,161100,1566203670,9930,9930,9930,9930,0
|
|
20230905,161000,1566203670,9930,9930,9930,9930,0
|
|
20230905,160900,1566203670,9930,9930,9930,9930,0
|
|
20230905,160800,1566203670,9930,9930,9930,9930,0
|
|
20230905,160700,1566203670,9930,9930,9930,9930,0
|
|
20230905,160600,1566203670,9930,9930,9930,9930,0
|
|
20230905,160500,1566203670,9930,9930,9930,9930,0
|
|
20230905,160400,1566203670,9930,9930,9930,9930,0
|
|
20230905,160300,1566203670,9930,9930,9930,9930,0
|
|
20230905,160200,1566203670,9930,9930,9930,9930,0
|
|
20230905,160100,1566203670,9930,9930,9930,9930,0
|
|
20230905,160000,1566203670,9930,9930,9930,9930,0
|
|
20230905,155900,1566203670,9930,9930,9930,9930,0
|
|
20230905,155800,1566203670,9930,9930,9930,9930,0
|
|
20230905,155700,1566203670,9930,9930,9930,9930,0
|
|
20230905,155600,1566203670,9930,9930,9930,9930,0
|
|
20230905,155500,1566203670,9930,9930,9930,9930,0
|
|
20230905,155400,1566203670,9930,9930,9930,9930,0
|
|
20230905,155300,1566203670,9930,9930,9930,9930,0
|
|
20230905,155200,1566203670,9930,9930,9930,9930,0
|
|
20230905,155100,1566203670,9930,9930,9930,9930,7254
|
|
20230905,155000,1566203670,9930,9930,9930,9930,0
|
|
20230905,154900,1566203670,9930,9930,9930,9930,0
|
|
20230905,154800,1566203670,9930,9930,9930,9930,0
|
|
20230905,154700,1566203670,9930,9930,9930,9930,0
|
|
20230905,154600,1566203670,9930,9930,9930,9930,0
|
|
20230905,154500,1566203670,9930,9930,9930,9930,0
|
|
20230905,154400,1566203670,9930,9930,9930,9930,0
|
|
20230905,154300,1566203670,9930,9930,9930,9930,0
|
|
20230905,154200,1566203670,9930,9930,9930,9930,0
|
|
20230905,154100,1566203670,9930,9930,9930,9930,0
|
|
20230905,154000,1566203670,9930,9930,9930,9930,0
|
|
20230905,153900,1566203670,9930,9930,9930,9930,0
|
|
20230905,153800,1566203670,9930,9930,9930,9930,0
|
|
20230905,153700,1566203670,9930,9930,9930,9930,0
|
|
20230905,153600,1566203670,9930,9930,9930,9930,0
|
|
20230905,153500,1566203670,9930,9930,9930,9930,0
|
|
20230905,153400,1566203670,9930,9930,9930,9930,0
|
|
20230905,153300,1566203670,9930,9930,9930,9930,0
|
|
20230905,153200,1566203670,9930,9930,9930,9930,0
|
|
20230905,153100,1566203670,9930,9930,9930,9930,0
|
|
20230905,153000,1566203670,9930,9930,9930,9930,7254
|
|
20230905,152900,1494171450,10000,10000,10000,10000,0
|
|
20230905,152800,1494171450,10000,10000,10000,10000,0
|
|
20230905,152700,1494171450,10000,10000,10000,10000,0
|
|
20230905,152600,1494171450,10000,10000,10000,10000,0
|
|
20230905,152500,1494171450,10000,10000,10000,10000,0
|
|
20230905,152400,1494171450,10000,10000,10000,10000,0
|
|
20230905,152300,1494171450,10000,10000,10000,10000,0
|
|
20230905,152200,1494171450,10000,10000,10000,10000,0
|
|
20230905,152100,1494171450,10000,10000,10000,10000,0
|
|
20230905,152000,1494171450,10000,10000,10000,10000,0
|
|
20230905,151900,1494171450,10000,9980,10000,9980,1507
|
|
20230905,151800,1479103750,9980,9980,9980,9940,2003
|
|
20230905,151700,1459181490,9980,9980,9980,9950,1234
|
|
20230905,151600,1446892920,9980,9970,9980,9970,22
|
|
20230905,151500,1446673370,9960,10000,10000,9960,1530
|
|
20230905,151400,1431422740,10000,9980,10000,9980,195
|
|
20230905,151300,1429472770,9980,9980,10000,9980,2559
|
|
20230905,151200,1403921520,9990,9980,9990,9980,133
|
|
20230905,151100,1402593350,9990,9990,9990,9990,571
|
|
20230905,151000,1396889060,9990,9990,9990,9980,275
|
|
20230905,150900,1394142820,9990,9990,9990,9980,328
|
|
20230905,150800,1390869260,9990,9990,9990,9990,320
|
|
20230905,150700,1387672460,10000,9990,10000,9980,1043
|
|
20230905,150600,1377259690,9990,10000,10000,9990,944
|
|
20230905,150500,1367822240,10000,9990,10000,9990,208
|
|
20230905,150400,1365744310,9990,10000,10000,9990,2
|
|
20230905,150300,1365724320,9990,9990,9990,9990,8
|
|
20230905,150200,1365644400,10000,9990,10000,9990,95
|
|
20230905,150100,1364695340,9990,9990,10000,9990,32
|
|
20230905,150000,1364375650,10000,9990,10000,9990,763
|
|
20230905,145900,1356752870,9980,9960,9980,9960,300
|
|
20230905,145800,1353760350,9960,9970,9980,9960,502
|
|
20230905,145700,1348758900,9970,9970,9980,9960,295
|
|
20230905,145600,1345818090,9970,9970,9970,9970,31
|
|
20230905,145500,1345509020,9980,9980,9980,9980,174
|
|
20230905,145400,1343772500,9980,9980,9980,9960,12
|
|
20230905,145300,1343652840,9990,9990,9990,9990,10
|
|
20230905,145200,1343552940,9950,9990,9990,9950,302
|
|
20230905,145100,1340545290,9980,9990,9990,9980,286
|
|
20230905,145000,1337689000,9990,9980,9990,9980,2
|
|
20230905,144900,1337669030,9980,9980,9980,9980,1
|
|
20230905,144800,1337659050,9960,9980,9990,9960,424
|
|
20230905,144700,1333434230,9990,9990,9990,9990,2
|
|
20230905,144600,1333414250,9990,9960,9990,9960,5
|
|
20230905,144500,1333364420,9960,9990,9990,9960,180
|
|
20230905,144400,1331570200,9970,9980,9980,9970,355
|
|
20230905,144300,1328030240,9990,9990,9990,9990,11
|
|
20230905,144200,1327920350,10000,10000,10000,10000,1
|
|
20230905,144100,1327910350,9980,9980,9980,9980,50
|
|
20230905,144000,1327411350,9980,9980,9980,9980,47
|
|
20230905,143900,1326942290,9980,9980,9980,9970,65
|
|
20230905,143800,1326293990,9980,9970,9980,9970,176
|
|
20230905,143700,1324538540,9980,9980,9980,9980,222
|
|
20230905,143600,1322322980,9980,9980,9980,9980,11
|
|
20230905,143500,1322213200,9980,10000,10000,9980,3099
|
|
20230905,143400,1291276730,10000,10000,10000,10000,1
|
|
20230905,143300,1291266730,10000,10000,10000,10000,4
|
|
20230905,143200,1291226730,9990,9990,10010,9990,232
|
|
20230905,143100,1288909010,9990,9990,9990,9990,269
|
|
20230905,143000,1286221700,9980,10000,10000,9980,1600
|
|
20230905,142900,1270249500,10010,10010,10010,9980,1101
|
|
20230905,142800,1259258090,10010,9980,10010,9980,106
|
|
20230905,142700,1258200030,9980,9980,9980,9980,200
|
|
20230905,142600,1256204030,9980,10010,10010,9980,89
|
|
20230905,142500,1255315400,10010,10010,10010,10010,1
|
|
20230905,142400,1255305390,10010,10010,10010,10010,0
|
|
20230905,142300,1255305390,10010,10000,10010,9970,112
|
|
20230905,142200,1254185630,10000,10010,10010,10000,14
|
|
20230905,142100,1254045620,10010,9980,10010,9960,1926
|
|
20230905,142000,1234842550,9990,10000,10010,9990,944
|
|
20230905,141900,1225411700,10000,10010,10010,10000,151
|
|
20230905,141800,1223901690,10010,10000,10010,10000,60
|
|
20230905,141700,1223301140,10010,10010,10010,10000,505
|
|
20230905,141600,1218250820,10010,10010,10010,10000,125
|
|
20230905,141500,1216999660,10010,10010,10010,10010,72
|
|
20230905,141400,1216278940,10010,10010,10010,10000,88
|
|
20230905,141300,1215398920,10000,10000,10000,10000,338
|
|
20230905,141200,1212018920,10010,10010,10010,10000,757
|
|
20230905,141100,1204447400,10000,10000,10000,10000,80
|
|
20230905,141000,1203647400,10000,10000,10000,10000,15
|
|
20230905,140900,1203497400,10000,10000,10000,9990,513
|
|
20230905,140800,1198367500,10000,10000,10010,10000,173
|
|
20230905,140700,1196637490,10010,10010,10010,10010,1
|
|
20230905,140600,1196627480,10010,10010,10010,10010,101
|
|
20230905,140500,1195616470,10020,10000,10020,10000,201
|
|
20230905,140400,1193606450,10000,10020,10020,10000,501
|
|
20230905,140300,1188595590,10010,10010,10010,10010,10
|
|
20230905,140200,1188495490,10020,10020,10020,10020,1
|
|
20230905,140100,1188485470,10010,10010,10010,10010,2
|
|
20230905,140000,1188465450,10020,10020,10020,10020,56
|
|
20230905,135900,1187904330,10030,10000,10030,10000,928
|
|
20230905,135800,1178600550,10000,10000,10000,10000,1000
|
|
20230905,135700,1168600550,10030,9990,10030,9990,82
|
|
20230905,135600,1167781290,10000,10030,10030,10000,747
|
|
20230905,135500,1160310900,10010,10010,10010,10010,51
|
|
20230905,135400,1159800390,10030,10030,10030,10030,33
|
|
20230905,135300,1159469400,10030,10020,10030,9990,2352
|
|
20230905,135200,1135944310,10020,10030,10030,10020,324
|
|
20230905,135100,1132696490,10030,10000,10030,10000,883
|
|
20230905,135000,1123850540,9990,9990,10000,9990,307
|
|
20230905,134900,1120783590,10000,10000,10000,10000,13
|
|
20230905,134800,1120653590,9990,10000,10000,9990,111
|
|
20230905,134700,1119544590,9990,10010,10010,9990,328
|
|
20230905,134600,1116264110,10020,10020,10020,10020,60
|
|
20230905,134500,1115662910,10020,10010,10020,10000,89
|
|
20230905,134400,1114772870,10020,10020,10020,10020,50
|
|
20230905,134300,1114271870,10010,10020,10020,10010,129
|
|
20230905,134200,1112980420,10030,10030,10030,10030,72
|
|
20230905,134100,1112258260,10040,10040,10040,10040,52
|
|
20230905,134000,1111736180,10040,10040,10040,10040,8
|
|
20230905,133900,1111655860,10040,10040,10040,10040,104
|
|
20230905,133800,1110611700,10040,10050,10050,10040,417
|
|
20230905,133700,1106420970,10050,10050,10050,10020,61
|
|
20230905,133600,1105808290,10010,10020,10060,10010,2377
|
|
20230905,133500,1081961770,10010,9980,10010,9980,2218
|
|
20230905,133400,1059783640,9990,9990,9990,9990,273
|
|
20230905,133300,1057056370,9990,9980,9990,9980,36
|
|
20230905,133200,1056697080,9980,9980,9980,9980,1
|
|
20230905,133100,1056687100,9990,9990,9990,9990,1
|
|
20230905,133000,1056677110,9990,9980,9990,9980,101
|
|
20230905,132900,1055668140,9980,9980,9980,9980,1
|
|
20230905,132800,1055658160,9980,9970,9980,9970,1000
|
|
20230905,132700,1045678170,9980,9970,9980,9960,306
|
|
20230905,132600,1042629420,9970,9980,9980,9970,67
|
|
20230905,132500,1041961420,9970,9970,9980,9970,21
|
|
20230905,132400,1041752040,9980,9980,9980,9980,121
|
|
20230905,132300,1040544460,9980,9980,9980,9980,50
|
|
20230905,132200,1040045460,9980,9980,9980,9980,20
|
|
20230905,132100,1039845860,9980,9980,9980,9980,26
|
|
20230905,132000,1039586380,9980,9980,9980,9970,219
|
|
20230905,131900,1037402770,9980,9980,9980,9970,51
|
|
20230905,131800,1036894190,9980,9980,9980,9970,365
|
|
20230905,131700,1033251990,9970,9970,9970,9970,257
|
|
20230905,131600,1030689700,9970,9970,9970,9970,2
|
|
20230905,131500,1030669760,9960,9940,9960,9940,200
|
|
20230905,131400,1028678300,9920,9950,9950,9920,773
|
|
20230905,131300,1021009910,9950,9940,9950,9920,3901
|
|
20230905,131200,982261830,9950,9950,9950,9950,10
|
|
20230905,131100,982162330,9950,9950,9950,9930,171
|
|
20230905,131000,980462930,9950,9960,9960,9950,901
|
|
20230905,130900,971497970,9960,9960,9960,9960,8
|
|
20230905,130800,971418290,9960,9960,9960,9960,1
|
|
20230905,130700,971408330,9960,9950,9960,9950,525
|
|
20230905,130600,966181060,9960,9960,9960,9960,2
|
|
20230905,130500,966161140,9960,9960,9960,9960,1
|
|
20230905,130400,966151180,9970,9970,9970,9970,1
|
|
20230905,130300,966141210,9970,9970,9970,9970,15
|
|
20230905,130200,965991660,9960,9960,9960,9960,200
|
|
20230905,130100,963999660,9960,9960,9960,9960,1298
|
|
20230905,130000,951071580,9970,9970,9970,9970,2
|
|
20230905,125900,951051640,9970,9970,9970,9970,1
|
|
20230905,125800,951041670,9970,9970,9970,9970,5
|
|
20230905,125700,950991820,9970,9970,9970,9970,111
|
|
20230905,125600,949885150,9980,9980,9980,9980,22
|
|
20230905,125500,949665590,9980,9970,9980,9970,204
|
|
20230905,125400,947630670,9970,9970,9970,9970,203
|
|
20230905,125300,945606760,9970,9970,9970,9970,7
|
|
20230905,125200,945536970,9970,9970,9970,9970,61
|
|
20230905,125100,944928800,9970,9970,9970,9960,52
|
|
20230905,125000,944410860,9960,9960,9960,9960,19
|
|
20230905,124900,944221620,9970,9970,9970,9970,218
|
|
20230905,124800,942048160,9970,9980,9980,9970,9
|
|
20230905,124700,941958420,9970,9970,9970,9970,149
|
|
20230905,124600,940472890,9970,9970,9970,9970,40
|
|
20230905,124500,940074090,9970,9970,9970,9970,43
|
|
20230905,124400,939645380,9970,9960,9970,9960,845
|
|
20230905,124300,931224070,9960,9950,9960,9950,253
|
|
20230905,124200,928706690,9960,9960,9960,9960,77
|
|
20230905,124100,927939770,9960,9960,9960,9960,12
|
|
20230905,124000,927820250,9950,9960,9960,9950,125
|
|
20230905,123900,926576400,9960,9960,9960,9960,0
|
|
20230905,123800,926576400,9960,9960,9960,9960,2
|
|
20230905,123700,926556480,9960,9960,9960,9960,1
|
|
20230905,123600,926546520,9960,9960,9960,9960,51
|
|
20230905,123500,926038560,9950,9950,9950,9950,101
|
|
20230905,123400,925033610,9950,9950,9950,9950,18
|
|
20230905,123300,924854510,9950,9940,9950,9940,95
|
|
20230905,123200,923909430,9940,9930,9940,9920,59
|
|
20230905,123100,923324060,9940,9940,9940,9940,39
|
|
20230905,123000,922936400,9940,9940,9940,9940,82
|
|
20230905,122900,922121320,9940,9930,9940,9920,165
|
|
20230905,122800,920484480,9920,9940,9940,9920,1026
|
|
20230905,122700,910306520,9930,9930,9930,9930,23
|
|
20230905,122600,910078130,9930,9950,9950,9930,46
|
|
20230905,122500,909621280,9950,9940,9950,9940,117
|
|
20230905,122400,908457240,9940,9940,9940,9940,3
|
|
20230905,122300,908427420,9940,9940,9940,9940,1
|
|
20230905,122200,908417480,9940,9940,9940,9920,206
|
|
20230905,122100,906371940,9920,9930,9930,9920,500
|
|
20230905,122000,901409570,9930,9940,9940,9930,2
|
|
20230905,121900,901389700,9940,9940,9940,9940,14
|
|
20230905,121800,901250540,9940,9930,9940,9930,451
|
|
20230905,121700,896772000,9930,9940,9940,9930,51
|
|
20230905,121600,896265560,9940,9940,9940,9940,0
|
|
20230905,121500,896265560,9940,9930,9940,9930,2
|
|
20230905,121400,896245690,9930,9930,9940,9930,1204
|
|
20230905,121300,884289940,9940,9930,9940,9930,10
|
|
20230905,121200,884190590,9940,9940,9940,9940,11
|
|
20230905,121100,884081250,9940,9930,9940,9930,102
|
|
20230905,121000,883067460,9940,9940,9940,9940,8
|
|
20230905,120900,882987940,9940,9940,9940,9930,11
|
|
20230905,120800,882878640,9940,9950,9950,9940,208
|
|
20230905,120700,880811110,9940,9940,9940,9940,460
|
|
20230905,120600,876238710,9950,9950,9950,9940,15
|
|
20230905,120500,876089520,9950,9950,9950,9950,105
|
|
20230905,120400,875044770,9940,9940,9940,9940,141
|
|
20230905,120300,873643230,9960,9940,9960,9940,5
|
|
20230905,120200,873593510,9960,9960,9960,9960,1
|
|
20230905,120100,873583550,9960,9960,9960,9960,1
|
|
20230905,120000,873573590,9960,9960,9960,9950,198
|
|
20230905,115900,871602480,9960,9960,9960,9960,1
|
|
20230905,115800,871592520,9950,9960,9960,9950,6
|
|
20230905,115700,871532810,9960,9960,9960,9960,5
|
|
20230905,115600,871483010,9950,9960,9970,9950,24
|
|
20230905,115500,871244050,9970,9950,9970,9950,637
|
|
20230905,115400,864899520,9960,9940,9960,9940,265
|
|
20230905,115300,862264940,9960,9960,9960,9950,722
|
|
20230905,115200,855074370,9950,9950,9950,9950,3
|
|
20230905,115100,855044520,9960,9950,9960,9950,876
|
|
20230905,115000,846327580,9950,9950,9950,9950,158
|
|
20230905,114900,844755480,9950,9950,9950,9950,100
|
|
20230905,114800,843760480,9950,9950,9950,9950,101
|
|
20230905,114700,842755530,9950,9950,9950,9950,102
|
|
20230905,114600,841740630,9950,9950,9950,9950,30
|
|
20230905,114500,841442130,9960,9950,9960,9950,107
|
|
20230905,114400,840377470,9940,9940,9940,9940,30
|
|
20230905,114300,840079270,9940,9940,9940,9940,12
|
|
20230905,114200,839959990,9940,9940,9940,9940,5
|
|
20230905,114100,839910290,9940,9940,9940,9940,222
|
|
20230905,114000,837703610,9940,9940,9940,9940,189
|
|
20230905,113900,835824950,9940,9940,9940,9940,4
|
|
20230905,113800,835785190,9940,9940,9940,9940,0
|
|
20230905,113700,835785190,9940,9950,9950,9940,281
|
|
20230905,113600,832991850,9950,9950,9950,9950,5
|
|
20230905,113500,832942100,9950,9950,9950,9950,20
|
|
20230905,113400,832743100,9940,9940,9940,9940,0
|
|
20230905,113300,832743100,9940,9940,9940,9940,100
|
|
20230905,113200,831749100,9950,9950,9950,9950,19
|
|
20230905,113100,831560050,9950,9960,9960,9950,221
|
|
20230905,113000,829361090,9960,9950,9960,9950,414
|
|
20230905,112900,825241600,9940,9940,9940,9940,10
|
|
20230905,112800,825142200,9940,9950,9950,9940,106
|
|
20230905,112700,824087510,9950,9950,9950,9950,200
|
|
20230905,112600,822097510,9940,9940,9940,9940,88
|
|
20230905,112500,821222790,9940,9940,9940,9940,259
|
|
20230905,112400,818648330,9940,9940,9940,9940,0
|
|
20230905,112300,818648330,9940,9940,9940,9940,0
|
|
20230905,112200,818648330,9940,9940,9940,9940,0
|
|
20230905,112100,818648330,9940,9950,9950,9940,805
|
|
20230905,112000,810638600,9950,9950,9950,9950,92
|
|
20230905,111900,809723200,9950,9940,9950,9940,176
|
|
20230905,111800,807972060,9940,9940,9940,9940,22
|
|
20230905,111700,807753380,9940,9940,9950,9940,274
|
|
20230905,111600,805027470,9940,9940,9940,9940,2
|
|
20230905,111500,805007590,9940,9940,9940,9940,2
|
|
20230905,111400,804987710,9920,9940,9940,9920,72
|
|
20230905,111300,804273270,9940,9940,9940,9940,10
|
|
20230905,111200,804173870,9930,9930,9930,9930,5
|
|
20230905,111100,804124220,9930,9930,9930,9900,1021
|
|
20230905,111000,794006870,9930,9930,9930,9930,130
|
|
20230905,110900,792715970,9930,9930,9930,9930,17
|
|
20230905,110800,792547160,9930,9920,9930,9920,1100
|
|
20230905,110700,781624660,9900,9900,9900,9900,0
|
|
20230905,110600,781624660,9900,9900,9900,9900,70
|
|
20230905,110500,780931660,9900,9900,9900,9900,0
|
|
20230905,110400,780931660,9900,9900,9900,9900,23
|
|
20230905,110300,780703960,9900,9920,9920,9900,2000
|
|
20230905,110200,760888870,9930,9930,9930,9920,151
|
|
20230905,110100,759390740,9930,9930,9930,9930,0
|
|
20230905,110000,759390740,9930,9930,9930,9930,0
|
|
20230905,105900,759390740,9930,9920,9930,9920,110
|
|
20230905,105800,758299490,9930,9930,9930,9930,395
|
|
20230905,105700,754377140,9930,9930,9930,9930,501
|
|
20230905,105600,749402210,9940,9940,9940,9940,5
|
|
20230905,105500,749352510,9940,9940,9940,9940,10
|
|
20230905,105400,749253110,9940,9940,9940,9940,303
|
|
20230905,105300,746241290,9940,9960,9960,9940,552
|
|
20230905,105200,740753130,9950,9950,9950,9950,5
|
|
20230905,105100,740703380,9940,9940,9940,9940,298
|
|
20230905,105000,737741260,9960,9940,9960,9940,916
|
|
20230905,104900,728635210,9950,9940,9960,9940,405
|
|
20230905,104800,724608450,9930,9940,9940,9930,210
|
|
20230905,104700,722521110,9940,9950,9950,9940,20
|
|
20230905,104600,722322300,9940,9970,9970,9940,110
|
|
20230905,104500,721228580,9970,9970,9970,9940,321
|
|
20230905,104400,718034180,9970,9970,9970,9970,63
|
|
20230905,104300,717406070,9970,9940,9970,9940,2
|
|
20230905,104200,717386160,9930,9930,9930,9930,0
|
|
20230905,104100,717386160,9930,9980,9980,9930,99
|
|
20230905,104000,716403000,9980,9950,9980,9930,51
|
|
20230905,103900,715896320,9930,9930,9930,9930,1
|
|
20230905,103800,715886390,9930,9930,9930,9930,4
|
|
20230905,103700,715846670,9920,9940,9940,9920,28
|
|
20230905,103600,715568860,9940,9940,9940,9940,9
|
|
20230905,103500,715479400,9950,9950,9950,9950,2
|
|
20230905,103400,715459500,9920,9940,9940,9920,73
|
|
20230905,103300,714733980,9940,9950,9950,9940,189
|
|
20230905,103200,712854400,9950,9950,9950,9950,14
|
|
20230905,103100,712715100,9950,9950,9950,9950,0
|
|
20230905,103000,712715100,9950,9950,9950,9950,106
|
|
20230905,102900,711660400,9970,9950,9970,9950,145
|
|
20230905,102800,710215650,9940,9930,9940,9900,404
|
|
20230905,102700,706206320,9900,9910,9910,9900,1543
|
|
20230905,102600,690927630,9910,9910,9910,9910,0
|
|
20230905,102500,690927630,9910,9910,9910,9910,0
|
|
20230905,102400,690927630,9910,9910,9910,9910,15
|
|
20230905,102300,690778980,9910,9910,9910,9910,78
|
|
20230905,102200,690006000,9910,9910,9930,9900,249
|
|
20230905,102100,687539150,9910,9910,9910,9910,105
|
|
20230905,102000,686498600,9910,9920,9920,9910,800
|
|
20230905,101900,678569140,9920,9920,9920,9920,0
|
|
20230905,101800,678569140,9920,9920,9920,9920,65
|
|
20230905,101700,677924340,9920,9930,9930,9920,236
|
|
20230905,101600,675583210,9920,9930,9930,9920,112
|
|
20230905,101500,674471070,9930,9920,9930,9920,511
|
|
20230905,101400,669396910,9920,9920,9920,9920,25
|
|
20230905,101300,669148910,9920,9910,9920,9910,123
|
|
20230905,101200,667929190,9910,9910,9910,9910,6
|
|
20230905,101100,667869730,9910,9910,9920,9910,321
|
|
20230905,101000,664685930,9910,9900,9910,9900,78
|
|
20230905,100900,663913140,9900,9900,9900,9900,15
|
|
20230905,100800,663764640,9920,9910,9920,9910,101
|
|
20230905,100700,662763000,9900,9910,9910,9900,115
|
|
20230905,100600,661624350,9920,9920,9920,9920,43
|
|
20230905,100500,661197790,9920,9920,9920,9920,0
|
|
20230905,100400,661197790,9920,9870,9920,9870,1407
|
|
20230905,100300,647300920,9870,9880,9880,9870,1677
|
|
20230905,100200,630733030,9880,9900,9930,9880,595
|
|
20230905,100100,624848230,9890,9900,9900,9890,1247
|
|
20230905,100000,612509320,9900,9920,9920,9900,671
|
|
20230905,095900,605865820,9900,9900,9900,9900,10
|
|
20230905,095800,605766820,9900,9920,9920,9900,21
|
|
20230905,095700,605558520,9900,9900,9910,9900,238
|
|
20230905,095600,603202310,9900,9900,9900,9900,87
|
|
20230905,095500,602341010,9900,9890,9920,9890,506
|
|
20230905,095400,597336630,9890,9920,9920,9890,43
|
|
20230905,095300,596911000,9890,9900,9900,9890,3175
|
|
20230905,095200,565496720,9920,9930,9930,9900,12
|
|
20230905,095100,565377870,9900,9900,9900,9900,0
|
|
20230905,095000,565377870,9900,9900,9900,9890,1105
|
|
20230905,094900,554439440,9890,9890,9900,9890,1467
|
|
20230905,094800,539929790,9900,9900,9900,9890,834
|
|
20230905,094700,531675320,9900,9890,9900,9890,928
|
|
20230905,094600,522497310,9890,9910,9910,9890,204
|
|
20230905,094500,520478300,9910,9910,9920,9890,6541
|
|
20230905,094400,455700480,9910,9910,9910,9900,358
|
|
20230905,094300,452154700,9900,9910,9910,9900,1131
|
|
20230905,094200,440947150,9920,9940,9940,9920,255
|
|
20230905,094100,438417450,9940,9930,9940,9930,1175
|
|
20230905,094000,426742000,9910,9920,9920,9910,2338
|
|
20230905,093900,403570920,9920,9920,9920,9920,2120
|
|
20230905,093800,382540520,9920,9950,9950,9920,1052
|
|
20230905,093700,372103600,9970,9920,9970,9920,49
|
|
20230905,093600,371617470,9920,9930,9930,9910,2214
|
|
20230905,093500,349652330,9930,9930,9930,9930,483
|
|
20230905,093400,344856140,9940,9950,9980,9940,452
|
|
20230905,093300,340360460,9990,9940,9990,9940,312
|
|
20230905,093200,337259130,9940,9940,9940,9930,175
|
|
20230905,093100,335519670,9930,9930,9940,9930,412
|
|
20230905,093000,331428390,9930,9940,9940,9930,376
|
|
20230905,092900,327693590,9930,9950,9950,9930,285
|
|
20230905,092800,324861680,9930,9950,9950,9930,740
|
|
20230905,092700,317504490,9950,9950,9950,9950,1005
|
|
20230905,092600,307504740,9950,9950,9950,9940,678
|
|
20230905,092500,300759030,9950,9980,9980,9950,2030
|
|
20230905,092400,280551740,9970,9990,10000,9970,868
|
|
20230905,092300,271877740,10000,10000,10000,9990,433
|
|
20230905,092200,267548040,10000,10000,10000,10000,0
|
|
20230905,092100,267548040,10000,10000,10000,10000,41
|
|
20230905,092000,267138040,10000,9990,10000,9990,118
|
|
20230905,091900,265958560,9950,9990,9990,9950,1133
|
|
20230905,091800,254669300,10000,9990,10000,9990,101
|
|
20230905,091700,253659310,10000,10010,10010,10000,822
|
|
20230905,091600,245439150,10000,10000,10000,10000,0
|
|
20230905,091500,245439150,10000,10040,10040,10000,903
|
|
20230905,091400,236401540,10040,10010,10040,10010,94
|
|
20230905,091300,235457830,10050,10050,10090,10050,1262
|
|
20230905,091200,222764450,10050,10000,10090,9990,3816
|
|
20230905,091100,184493810,10000,10000,10010,10000,80
|
|
20230905,091000,183693790,10000,9940,10000,9940,547
|
|
20230905,090900,178233700,9910,9940,9960,9910,4813
|
|
20230905,090800,130454350,9940,9990,9990,9940,2081
|
|
20230905,090700,109733480,9990,9990,10000,9990,1013
|
|
20230905,090600,99611610,10000,10010,10010,9990,1311
|
|
20230905,090500,86499000,10010,10020,10020,10010,1078
|
|
20230905,090400,75707260,10020,10010,10020,10010,420
|
|
20230905,090300,71500360,10000,9990,10000,9990,560
|
|
20230905,090200,65901940,9990,10000,10000,9990,657
|
|
20230905,090100,59334050,9990,10000,10000,9990,1540
|
|
20230905,090000,43935010,10000,10050,10050,9990,4382
|