577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183400,589601460,10110,10110,10110,10110,2494
|
|
20230803,183300,589601460,10110,10110,10110,10110,0
|
|
20230803,183200,589601460,10110,10110,10110,10110,0
|
|
20230803,183100,589601460,10110,10110,10110,10110,0
|
|
20230803,183000,589601460,10110,10110,10110,10110,0
|
|
20230803,182900,589601460,10110,10110,10110,10110,0
|
|
20230803,182800,589601460,10110,10110,10110,10110,0
|
|
20230803,182700,589601460,10110,10110,10110,10110,0
|
|
20230803,182600,589601460,10110,10110,10110,10110,0
|
|
20230803,182500,589601460,10110,10110,10110,10110,0
|
|
20230803,182400,589601460,10110,10110,10110,10110,0
|
|
20230803,182300,589601460,10110,10110,10110,10110,0
|
|
20230803,182200,589601460,10110,10110,10110,10110,0
|
|
20230803,182100,589601460,10110,10110,10110,10110,0
|
|
20230803,182000,589601460,10110,10110,10110,10110,0
|
|
20230803,181900,589601460,10110,10110,10110,10110,0
|
|
20230803,181800,589601460,10110,10110,10110,10110,0
|
|
20230803,181700,589601460,10110,10110,10110,10110,0
|
|
20230803,181600,589601460,10110,10110,10110,10110,0
|
|
20230803,181500,589601460,10110,10110,10110,10110,0
|
|
20230803,181400,589601460,10110,10110,10110,10110,0
|
|
20230803,181300,589601460,10110,10110,10110,10110,0
|
|
20230803,181200,589601460,10110,10110,10110,10110,0
|
|
20230803,181100,589601460,10110,10110,10110,10110,0
|
|
20230803,181000,589601460,10110,10110,10110,10110,0
|
|
20230803,180900,589601460,10110,10110,10110,10110,0
|
|
20230803,180800,589601460,10110,10110,10110,10110,0
|
|
20230803,180700,589601460,10110,10110,10110,10110,0
|
|
20230803,180600,589601460,10110,10110,10110,10110,0
|
|
20230803,180500,589601460,10110,10110,10110,10110,0
|
|
20230803,180400,589601460,10110,10110,10110,10110,2494
|
|
20230803,180300,589601460,10110,10110,10110,10110,0
|
|
20230803,180200,589601460,10110,10110,10110,10110,0
|
|
20230803,180100,589601460,10110,10110,10110,10110,0
|
|
20230803,180000,589601460,10110,10110,10110,10110,0
|
|
20230803,175900,589601460,10110,10110,10110,10110,0
|
|
20230803,175800,589601460,10110,10110,10110,10110,0
|
|
20230803,175700,589601460,10110,10110,10110,10110,0
|
|
20230803,175600,589601460,10110,10110,10110,10110,0
|
|
20230803,175500,589601460,10110,10110,10110,10110,0
|
|
20230803,175400,589601460,10110,10110,10110,10110,0
|
|
20230803,175300,589601460,10110,10110,10110,10110,0
|
|
20230803,175200,589601460,10110,10110,10110,10110,0
|
|
20230803,175100,589601460,10110,10110,10110,10110,0
|
|
20230803,175000,589601460,10110,10110,10110,10110,0
|
|
20230803,174900,589601460,10110,10110,10110,10110,0
|
|
20230803,174800,589601460,10110,10110,10110,10110,0
|
|
20230803,174700,589601460,10110,10110,10110,10110,0
|
|
20230803,174600,589601460,10110,10110,10110,10110,0
|
|
20230803,174500,589601460,10110,10110,10110,10110,0
|
|
20230803,174400,589601460,10110,10110,10110,10110,0
|
|
20230803,174300,589601460,10110,10110,10110,10110,0
|
|
20230803,174200,589601460,10110,10110,10110,10110,0
|
|
20230803,174100,589601460,10110,10110,10110,10110,0
|
|
20230803,174000,589601460,10110,10110,10110,10110,0
|
|
20230803,173900,589601460,10110,10110,10110,10110,0
|
|
20230803,173800,589601460,10110,10110,10110,10110,0
|
|
20230803,173700,589601460,10110,10110,10110,10110,0
|
|
20230803,173600,589601460,10110,10110,10110,10110,0
|
|
20230803,173500,589601460,10110,10110,10110,10110,0
|
|
20230803,173400,589601460,10110,10110,10110,10110,2494
|
|
20230803,173300,589601460,10110,10110,10110,10110,0
|
|
20230803,173200,589601460,10110,10110,10110,10110,0
|
|
20230803,173100,589601460,10110,10110,10110,10110,0
|
|
20230803,173000,589601460,10110,10110,10110,10110,0
|
|
20230803,172900,589601460,10110,10110,10110,10110,0
|
|
20230803,172800,589601460,10110,10110,10110,10110,0
|
|
20230803,172700,589601460,10110,10110,10110,10110,0
|
|
20230803,172600,589601460,10110,10110,10110,10110,0
|
|
20230803,172500,589601460,10110,10110,10110,10110,0
|
|
20230803,172400,589601460,10110,10110,10110,10110,0
|
|
20230803,172300,589601460,10110,10110,10110,10110,0
|
|
20230803,172200,589601460,10110,10110,10110,10110,0
|
|
20230803,172100,589601460,10110,10110,10110,10110,0
|
|
20230803,172000,589601460,10110,10110,10110,10110,0
|
|
20230803,171900,589601460,10110,10110,10110,10110,0
|
|
20230803,171800,589601460,10110,10110,10110,10110,0
|
|
20230803,171700,589601460,10110,10110,10110,10110,0
|
|
20230803,171600,589601460,10110,10110,10110,10110,0
|
|
20230803,171500,589601460,10110,10110,10110,10110,0
|
|
20230803,171400,589601460,10110,10110,10110,10110,0
|
|
20230803,171300,589601460,10110,10110,10110,10110,0
|
|
20230803,171200,589601460,10110,10110,10110,10110,0
|
|
20230803,171100,589601460,10110,10110,10110,10110,0
|
|
20230803,171000,589601460,10110,10110,10110,10110,0
|
|
20230803,170900,589601460,10110,10110,10110,10110,0
|
|
20230803,170800,589601460,10110,10110,10110,10110,0
|
|
20230803,170700,589601460,10110,10110,10110,10110,0
|
|
20230803,170600,589601460,10110,10110,10110,10110,0
|
|
20230803,170500,589601460,10110,10110,10110,10110,0
|
|
20230803,170400,589601460,10110,10110,10110,10110,2494
|
|
20230803,170300,589601460,10110,10110,10110,10110,0
|
|
20230803,170200,589601460,10110,10110,10110,10110,0
|
|
20230803,170100,589601460,10110,10110,10110,10110,0
|
|
20230803,170000,589601460,10110,10110,10110,10110,0
|
|
20230803,165900,589601460,10110,10110,10110,10110,0
|
|
20230803,165800,589601460,10110,10110,10110,10110,0
|
|
20230803,165700,589601460,10110,10110,10110,10110,0
|
|
20230803,165600,589601460,10110,10110,10110,10110,0
|
|
20230803,165500,589601460,10110,10110,10110,10110,0
|
|
20230803,165400,589601460,10110,10110,10110,10110,0
|
|
20230803,165300,589601460,10110,10110,10110,10110,0
|
|
20230803,165200,589601460,10110,10110,10110,10110,0
|
|
20230803,165100,589601460,10110,10110,10110,10110,0
|
|
20230803,165000,589601460,10110,10110,10110,10110,0
|
|
20230803,164900,589601460,10110,10110,10110,10110,0
|
|
20230803,164800,589601460,10110,10110,10110,10110,0
|
|
20230803,164700,589601460,10110,10110,10110,10110,0
|
|
20230803,164600,589601460,10110,10110,10110,10110,0
|
|
20230803,164500,589601460,10110,10110,10110,10110,0
|
|
20230803,164400,589601460,10110,10110,10110,10110,0
|
|
20230803,164300,589601460,10110,10110,10110,10110,0
|
|
20230803,164200,589601460,10110,10110,10110,10110,0
|
|
20230803,164100,589601460,10110,10110,10110,10110,0
|
|
20230803,164000,589601460,10110,10110,10110,10110,0
|
|
20230803,163900,589601460,10110,10110,10110,10110,0
|
|
20230803,163800,589601460,10110,10110,10110,10110,0
|
|
20230803,163700,589601460,10110,10110,10110,10110,0
|
|
20230803,163600,589601460,10110,10110,10110,10110,0
|
|
20230803,163500,589601460,10110,10110,10110,10110,0
|
|
20230803,163400,589601460,10110,10110,10110,10110,2494
|
|
20230803,163300,589601460,10110,10110,10110,10110,0
|
|
20230803,163200,589601460,10110,10110,10110,10110,0
|
|
20230803,163100,589601460,10110,10110,10110,10110,0
|
|
20230803,163000,589601460,10110,10110,10110,10110,0
|
|
20230803,162900,589601460,10110,10110,10110,10110,0
|
|
20230803,162800,589601460,10110,10110,10110,10110,0
|
|
20230803,162700,589601460,10110,10110,10110,10110,0
|
|
20230803,162600,589601460,10110,10110,10110,10110,0
|
|
20230803,162500,589601460,10110,10110,10110,10110,0
|
|
20230803,162400,589601460,10110,10110,10110,10110,0
|
|
20230803,162300,589601460,10110,10110,10110,10110,0
|
|
20230803,162200,589601460,10110,10110,10110,10110,0
|
|
20230803,162100,589601460,10110,10110,10110,10110,0
|
|
20230803,162000,589601460,10110,10110,10110,10110,0
|
|
20230803,161900,589601460,10110,10110,10110,10110,0
|
|
20230803,161800,589601460,10110,10110,10110,10110,0
|
|
20230803,161700,589601460,10110,10110,10110,10110,0
|
|
20230803,161600,589601460,10110,10110,10110,10110,0
|
|
20230803,161500,589601460,10110,10110,10110,10110,0
|
|
20230803,161400,589601460,10110,10110,10110,10110,0
|
|
20230803,161300,589601460,10110,10110,10110,10110,0
|
|
20230803,161200,589601460,10110,10110,10110,10110,0
|
|
20230803,161100,589601460,10110,10110,10110,10110,0
|
|
20230803,161000,589601460,10110,10110,10110,10110,0
|
|
20230803,160900,589601460,10110,10110,10110,10110,0
|
|
20230803,160800,589601460,10110,10110,10110,10110,0
|
|
20230803,160700,589601460,10110,10110,10110,10110,0
|
|
20230803,160600,589601460,10110,10110,10110,10110,0
|
|
20230803,160500,589601460,10110,10110,10110,10110,0
|
|
20230803,160400,589601460,10110,10110,10110,10110,2494
|
|
20230803,160300,589601460,10110,10110,10110,10110,0
|
|
20230803,160200,589601460,10110,10110,10110,10110,0
|
|
20230803,160100,589601460,10110,10110,10110,10110,0
|
|
20230803,160000,589601460,10110,10110,10110,10110,0
|
|
20230803,155900,589601460,10110,10110,10110,10110,0
|
|
20230803,155800,589601460,10110,10110,10110,10110,0
|
|
20230803,155700,589601460,10110,10110,10110,10110,0
|
|
20230803,155600,589601460,10110,10110,10110,10110,0
|
|
20230803,155500,589601460,10110,10110,10110,10110,0
|
|
20230803,155400,589601460,10110,10110,10110,10110,0
|
|
20230803,155300,589601460,10110,10110,10110,10110,0
|
|
20230803,155200,589601460,10110,10110,10110,10110,0
|
|
20230803,155100,589601460,10110,10110,10110,10110,0
|
|
20230803,155000,589601460,10110,10110,10110,10110,0
|
|
20230803,154900,589601460,10110,10110,10110,10110,0
|
|
20230803,154800,589601460,10110,10110,10110,10110,0
|
|
20230803,154700,589601460,10110,10110,10110,10110,0
|
|
20230803,154600,589601460,10110,10110,10110,10110,0
|
|
20230803,154500,589601460,10110,10110,10110,10110,0
|
|
20230803,154400,589601460,10110,10110,10110,10110,0
|
|
20230803,154300,589601460,10110,10110,10110,10110,0
|
|
20230803,154200,589601460,10110,10110,10110,10110,0
|
|
20230803,154100,589601460,10110,10110,10110,10110,0
|
|
20230803,154000,589601460,10110,10110,10110,10110,0
|
|
20230803,153900,589601460,10110,10110,10110,10110,0
|
|
20230803,153800,589601460,10110,10110,10110,10110,0
|
|
20230803,153700,589601460,10110,10110,10110,10110,0
|
|
20230803,153600,589601460,10110,10110,10110,10110,0
|
|
20230803,153500,589601460,10110,10110,10110,10110,0
|
|
20230803,153400,589601460,10110,10110,10110,10110,2494
|
|
20230803,153300,589601460,10110,10110,10110,10110,0
|
|
20230803,153200,589601460,10110,10110,10110,10110,0
|
|
20230803,153100,589601460,10110,10110,10110,10110,0
|
|
20230803,153000,589601460,10110,10110,10110,10110,2494
|
|
20230803,152900,564387120,10130,10130,10130,10130,0
|
|
20230803,152800,564387120,10130,10130,10130,10130,0
|
|
20230803,152700,564387120,10130,10130,10130,10130,0
|
|
20230803,152600,564387120,10130,10130,10130,10130,0
|
|
20230803,152500,564387120,10130,10130,10130,10130,0
|
|
20230803,152400,564387120,10130,10130,10130,10130,0
|
|
20230803,152300,564387120,10130,10130,10130,10130,0
|
|
20230803,152200,564387120,10130,10130,10130,10130,0
|
|
20230803,152100,564387120,10130,10130,10130,10130,0
|
|
20230803,152000,564387120,10130,10130,10130,10130,0
|
|
20230803,151900,564387120,10130,10130,10130,10130,99
|
|
20230803,151800,563384250,10140,10140,10140,10140,95
|
|
20230803,151700,562420950,10140,10140,10140,10140,0
|
|
20230803,151600,562420950,10140,10140,10140,10140,0
|
|
20230803,151500,562420950,10140,10140,10140,10140,5
|
|
20230803,151400,562370250,10140,10140,10140,10140,1
|
|
20230803,151300,562360110,10140,10140,10140,10140,51
|
|
20230803,151200,561842970,10150,10150,10150,10150,33
|
|
20230803,151100,561508020,10150,10140,10150,10140,395
|
|
20230803,151000,557498780,10140,10140,10140,10140,321
|
|
20230803,150900,554243840,10140,10140,10140,10140,15
|
|
20230803,150800,554091740,10130,10130,10130,10130,0
|
|
20230803,150700,554091740,10130,10130,10130,10130,0
|
|
20230803,150600,554091740,10130,10130,10130,10130,0
|
|
20230803,150500,554091740,10130,10130,10130,10130,124
|
|
20230803,150400,552835620,10120,10120,10120,10120,92
|
|
20230803,150300,551904580,10120,10120,10120,10120,43
|
|
20230803,150200,551469420,10120,10120,10120,10120,0
|
|
20230803,150100,551469420,10120,10120,10120,10120,0
|
|
20230803,150000,551469420,10120,10110,10120,10110,46
|
|
20230803,145900,551004050,10110,10110,10110,10110,5
|
|
20230803,145800,550953500,10110,10110,10110,10110,31
|
|
20230803,145700,550640090,10100,10100,10110,10100,1326
|
|
20230803,145600,537247400,10100,10110,10110,10100,76
|
|
20230803,145500,536479700,10110,10110,10110,10110,1
|
|
20230803,145400,536469590,10120,10120,10120,10120,1
|
|
20230803,145300,536459470,10110,10120,10120,10110,144
|
|
20230803,145200,535002390,10120,10130,10130,10120,159
|
|
20230803,145100,533393120,10130,10130,10130,10130,60
|
|
20230803,145000,532785320,10120,10120,10120,10120,16
|
|
20230803,144900,532623400,10130,10130,10130,10130,0
|
|
20230803,144800,532623400,10130,10130,10130,10130,0
|
|
20230803,144700,532623400,10130,10130,10130,10130,0
|
|
20230803,144600,532623400,10130,10110,10130,10110,8
|
|
20230803,144500,532542500,10120,10120,10120,10120,2
|
|
20230803,144400,532522260,10120,10120,10120,10120,5
|
|
20230803,144300,532471660,10120,10120,10120,10120,2
|
|
20230803,144200,532451420,10120,10110,10120,10110,103
|
|
20230803,144100,531410080,10110,10110,10110,10110,1
|
|
20230803,144000,531399970,10110,10110,10110,10110,0
|
|
20230803,143900,531399970,10110,10120,10120,10110,58
|
|
20230803,143800,530813580,10120,10120,10120,10120,1
|
|
20230803,143700,530803460,10130,10130,10130,10130,0
|
|
20230803,143600,530803460,10130,10120,10130,10120,2
|
|
20230803,143500,530783210,10120,10130,10130,10120,6
|
|
20230803,143400,530722480,10120,10120,10120,10120,92
|
|
20230803,143300,529791440,10120,10120,10120,10120,0
|
|
20230803,143200,529791440,10120,10120,10120,10120,1
|
|
20230803,143100,529781320,10130,10130,10130,10130,1
|
|
20230803,143000,529771190,10140,10140,10140,10140,0
|
|
20230803,142900,529771190,10140,10140,10140,10140,70
|
|
20230803,142800,529061390,10130,10130,10130,10130,19
|
|
20230803,142700,528868920,10130,10130,10130,10130,1
|
|
20230803,142600,528858790,10140,10120,10140,10120,510
|
|
20230803,142500,523687690,10140,10140,10140,10140,0
|
|
20230803,142400,523687690,10140,10140,10140,10140,1
|
|
20230803,142300,523677550,10140,10140,10140,10140,0
|
|
20230803,142200,523677550,10140,10140,10140,10140,323
|
|
20230803,142100,520402330,10140,10140,10140,10140,0
|
|
20230803,142000,520402330,10140,10140,10140,10140,1
|
|
20230803,141900,520392190,10110,10110,10110,10110,0
|
|
20230803,141800,520392190,10110,10110,10110,10110,74
|
|
20230803,141700,519644050,10140,10120,10140,10120,167
|
|
20230803,141600,517952540,10110,10110,10110,10110,1
|
|
20230803,141500,517942430,10100,10100,10100,10100,7
|
|
20230803,141400,517871730,10110,10110,10110,10110,0
|
|
20230803,141300,517871730,10110,10110,10110,10110,0
|
|
20230803,141200,517871730,10110,10130,10130,10110,111
|
|
20230803,141100,516749320,10150,10120,10150,10120,531
|
|
20230803,141000,511363470,10110,10100,10110,10100,487
|
|
20230803,140900,506439990,10100,10100,10100,10100,1
|
|
20230803,140800,506429890,10090,10090,10090,10090,0
|
|
20230803,140700,506429890,10090,10090,10090,10090,0
|
|
20230803,140600,506429890,10090,10090,10100,10090,151
|
|
20230803,140500,504906290,10090,10110,10110,10090,1260
|
|
20230803,140400,492189870,10110,10110,10110,10110,52
|
|
20230803,140300,491664150,10110,10110,10110,10110,7
|
|
20230803,140200,491593380,10110,10100,10110,10100,491
|
|
20230803,140100,486630070,10090,10100,10110,10090,140
|
|
20230803,140000,485216110,10110,10110,10110,10110,25
|
|
20230803,135900,484963360,10110,10110,10110,10110,100
|
|
20230803,135800,483952360,10110,10110,10110,10110,76
|
|
20230803,135700,483184000,10110,10110,10110,10100,5
|
|
20230803,135600,483133470,10110,10110,10110,10110,0
|
|
20230803,135500,483133470,10110,10110,10110,10110,0
|
|
20230803,135400,483133470,10110,10110,10110,10110,10
|
|
20230803,135300,483032370,10110,10100,10110,10100,91
|
|
20230803,135200,482113260,10100,10100,10100,10100,0
|
|
20230803,135100,482113260,10100,10110,10110,10100,20
|
|
20230803,135000,481911160,10100,10100,10120,10100,281
|
|
20230803,134900,479073040,10110,10120,10120,10110,107
|
|
20230803,134800,477990770,10110,10100,10110,10100,357
|
|
20230803,134700,474382020,10100,10100,10100,10100,13
|
|
20230803,134600,474250720,10100,10100,10100,10100,11
|
|
20230803,134500,474139620,10100,10100,10100,10100,2
|
|
20230803,134400,474119420,10100,10100,10100,10100,21
|
|
20230803,134300,473907320,10100,10100,10100,10100,0
|
|
20230803,134200,473907320,10100,10100,10100,10100,1
|
|
20230803,134100,473897220,10100,10100,10100,10100,1
|
|
20230803,134000,473887120,10040,10040,10040,10040,0
|
|
20230803,133900,473887120,10040,10070,10070,10040,2993
|
|
20230803,133800,443810590,10100,10100,10100,10100,1
|
|
20230803,133700,443800490,10110,10110,10110,10110,0
|
|
20230803,133600,443800490,10110,10110,10110,10110,0
|
|
20230803,133500,443800490,10110,10110,10110,10110,1
|
|
20230803,133400,443790380,10110,10110,10110,10110,1
|
|
20230803,133300,443780270,10120,10120,10120,10120,0
|
|
20230803,133200,443780270,10120,10120,10120,10120,0
|
|
20230803,133100,443780270,10120,10120,10120,10120,1
|
|
20230803,133000,443770150,10120,10120,10120,10120,0
|
|
20230803,132900,443770150,10120,10120,10120,10120,0
|
|
20230803,132800,443770150,10120,10120,10120,10120,0
|
|
20230803,132700,443770150,10120,10120,10120,10120,2
|
|
20230803,132600,443749910,10020,10080,10080,10010,306
|
|
20230803,132500,440680670,10080,10080,10080,10080,0
|
|
20230803,132400,440680670,10080,10150,10150,10080,97
|
|
20230803,132300,439698220,10150,10130,10160,10130,598
|
|
20230803,132200,433632750,10130,10060,10130,10060,1655
|
|
20230803,132100,416918020,10030,10030,10030,10030,0
|
|
20230803,132000,416918020,10030,10060,10060,10030,100
|
|
20230803,131900,415914990,10020,10020,10020,10020,0
|
|
20230803,131800,415914990,10020,10020,10020,10020,3
|
|
20230803,131700,415884930,10060,10060,10060,10060,0
|
|
20230803,131600,415884930,10060,10020,10060,10020,2
|
|
20230803,131500,415864850,10020,10020,10020,10020,0
|
|
20230803,131400,415864850,10020,10020,10020,10020,1
|
|
20230803,131300,415854830,10010,10010,10010,10010,0
|
|
20230803,131200,415854830,10010,10010,10010,10010,0
|
|
20230803,131100,415854830,10010,10010,10010,10010,6
|
|
20230803,131000,415794770,10020,10030,10030,10020,124
|
|
20230803,130900,414551120,10040,10050,10050,10040,92
|
|
20230803,130800,413627410,10060,10060,10060,10060,0
|
|
20230803,130700,413627410,10060,10060,10060,10060,0
|
|
20230803,130600,413627410,10060,10060,10060,10060,0
|
|
20230803,130500,413627410,10060,10060,10060,10060,0
|
|
20230803,130400,413627410,10060,10060,10060,10060,8
|
|
20230803,130300,413546930,10060,10070,10070,10060,53
|
|
20230803,130200,413013250,10070,10070,10070,10070,280
|
|
20230803,130100,410193650,10080,10080,10080,10080,0
|
|
20230803,130000,410193650,10080,10080,10080,10080,0
|
|
20230803,125900,410193650,10080,10080,10080,10080,11
|
|
20230803,125800,410082770,10080,10080,10080,10080,0
|
|
20230803,125700,410082770,10080,10080,10080,10080,52
|
|
20230803,125600,409558610,10100,10040,10100,10040,231
|
|
20230803,125500,407237190,10040,10050,10050,10040,37
|
|
20230803,125400,406865630,10050,10050,10050,10050,24
|
|
20230803,125300,406624430,10050,10050,10050,10050,219
|
|
20230803,125200,404423480,10050,10050,10050,10050,14
|
|
20230803,125100,404282780,10050,10050,10050,10040,148
|
|
20230803,125000,402795830,10050,10020,10050,10020,178
|
|
20230803,124900,401009340,10020,9990,10020,9990,2008
|
|
20230803,124800,380938850,9980,9980,9980,9980,256
|
|
20230803,124700,378383970,9970,9970,9970,9970,0
|
|
20230803,124600,378383970,9970,9970,9970,9970,0
|
|
20230803,124500,378383970,9970,9970,9970,9970,0
|
|
20230803,124400,378383970,9970,9970,9970,9970,2
|
|
20230803,124300,378364030,9980,9980,9980,9980,100
|
|
20230803,124200,377366030,9980,9980,9980,9980,5
|
|
20230803,124100,377316130,9980,9980,9980,9980,0
|
|
20230803,124000,377316130,9980,9980,9980,9980,347
|
|
20230803,123900,373853070,9990,9990,9990,9990,1
|
|
20230803,123800,373843080,9980,9980,9980,9980,50
|
|
20230803,123700,373344080,9990,9990,9990,9990,0
|
|
20230803,123600,373344080,9990,9980,9990,9980,118
|
|
20230803,123500,372165360,9990,9990,9990,9990,1
|
|
20230803,123400,372155370,9990,9990,9990,9990,5
|
|
20230803,123300,372105420,9980,9980,9980,9980,343
|
|
20230803,123200,368682280,9980,9980,9980,9980,0
|
|
20230803,123100,368682280,9980,9980,9980,9980,0
|
|
20230803,123000,368682280,9980,9980,9980,9980,0
|
|
20230803,122900,368682280,9980,9980,9980,9980,0
|
|
20230803,122800,368682280,9980,9990,9990,9980,11
|
|
20230803,122700,368572470,9980,9980,9980,9980,0
|
|
20230803,122600,368572470,9980,9980,9980,9980,24
|
|
20230803,122500,368332950,9980,9980,9980,9980,0
|
|
20230803,122400,368332950,9980,9980,9980,9980,0
|
|
20230803,122300,368332950,9980,9980,9980,9980,0
|
|
20230803,122200,368332950,9980,9980,9980,9980,10
|
|
20230803,122100,368233150,9980,9980,9980,9980,0
|
|
20230803,122000,368233150,9980,9980,9980,9980,0
|
|
20230803,121900,368233150,9980,9980,9980,9980,112
|
|
20230803,121800,367115390,9960,9960,9960,9960,0
|
|
20230803,121700,367115390,9960,9960,9960,9960,0
|
|
20230803,121600,367115390,9960,9960,9960,9960,0
|
|
20230803,121500,367115390,9960,9960,9960,9960,0
|
|
20230803,121400,367115390,9960,9960,9960,9960,0
|
|
20230803,121300,367115390,9960,9960,9960,9960,0
|
|
20230803,121200,367115390,9960,9960,9960,9960,0
|
|
20230803,121100,367115390,9960,9960,9960,9960,5
|
|
20230803,121000,367065590,9950,9950,9950,9950,0
|
|
20230803,120900,367065590,9950,9950,9950,9950,0
|
|
20230803,120800,367065590,9950,9950,9950,9950,0
|
|
20230803,120700,367065590,9950,9950,9950,9950,0
|
|
20230803,120600,367065590,9950,9950,9950,9950,81
|
|
20230803,120500,366259640,9950,9950,9950,9950,1
|
|
20230803,120400,366249690,9950,9950,9950,9950,0
|
|
20230803,120300,366249690,9950,9950,9950,9950,0
|
|
20230803,120200,366249690,9950,9950,9950,9950,0
|
|
20230803,120100,366249690,9950,9950,9950,9950,218
|
|
20230803,120000,364080590,9950,9950,9950,9950,1
|
|
20230803,115900,364070640,9950,9950,9950,9950,0
|
|
20230803,115800,364070640,9950,9950,9950,9950,9
|
|
20230803,115700,363981090,9980,9980,9980,9980,0
|
|
20230803,115600,363981090,9980,9960,9980,9950,202
|
|
20230803,115500,361970170,9980,9960,9980,9960,2
|
|
20230803,115400,361950230,9980,9980,9980,9980,0
|
|
20230803,115300,361950230,9980,9960,9980,9950,16
|
|
20230803,115200,361790790,9980,9980,9980,9980,0
|
|
20230803,115100,361790790,9980,9950,9980,9950,2
|
|
20230803,115000,361770860,9980,9980,9980,9980,0
|
|
20230803,114900,361770860,9980,9950,9980,9950,7
|
|
20230803,114800,361701160,9970,9970,9970,9970,0
|
|
20230803,114700,361701160,9970,9970,9980,9950,156
|
|
20230803,114600,360148830,9970,9950,9970,9950,102
|
|
20230803,114500,359133910,9980,9980,9980,9980,0
|
|
20230803,114400,359133910,9980,9980,9980,9980,0
|
|
20230803,114300,359133910,9980,9980,9980,9980,0
|
|
20230803,114200,359133910,9980,9970,9980,9970,4
|
|
20230803,114100,359094010,9970,9970,9970,9970,1
|
|
20230803,114000,359084040,9980,9970,9980,9970,4
|
|
20230803,113900,359044150,9980,9980,9980,9980,100
|
|
20230803,113800,358046150,9980,9980,9980,9980,0
|
|
20230803,113700,358046150,9980,9980,9980,9980,0
|
|
20230803,113600,358046150,9980,9980,9980,9980,0
|
|
20230803,113500,358046150,9980,9980,9980,9980,0
|
|
20230803,113400,358046150,9980,9970,9980,9950,9
|
|
20230803,113300,357956400,9960,9960,9960,9960,0
|
|
20230803,113200,357956400,9960,9970,9970,9960,105
|
|
20230803,113100,356910500,9960,9960,9960,9960,0
|
|
20230803,113000,356910500,9960,9970,9970,9960,15
|
|
20230803,112900,356761020,9980,9980,9980,9980,0
|
|
20230803,112800,356761020,9980,9980,9980,9980,0
|
|
20230803,112700,356761020,9980,9960,9980,9960,2
|
|
20230803,112600,356741080,9980,9960,9980,9960,3
|
|
20230803,112500,356711160,9960,9960,9960,9960,48
|
|
20230803,112400,356233080,9960,9940,9960,9940,2
|
|
20230803,112300,356213180,9960,9960,9960,9960,10
|
|
20230803,112200,356113580,9960,9960,9960,9960,0
|
|
20230803,112100,356113580,9960,9960,9960,9960,0
|
|
20230803,112000,356113580,9960,9960,9960,9960,0
|
|
20230803,111900,356113580,9960,9960,9960,9960,20
|
|
20230803,111800,355914380,9960,9960,9960,9960,0
|
|
20230803,111700,355914380,9960,9960,9960,9960,1
|
|
20230803,111600,355904420,9940,9950,9950,9940,300
|
|
20230803,111500,352921540,9950,9950,9960,9950,7
|
|
20230803,111400,352851880,9950,9950,9950,9950,0
|
|
20230803,111300,352851880,9950,9950,9950,9950,0
|
|
20230803,111200,352851880,9950,9950,9950,9950,0
|
|
20230803,111100,352851880,9950,9950,9960,9950,188
|
|
20230803,111000,350981270,9960,9960,9960,9960,15
|
|
20230803,110900,350831870,9960,9960,9960,9960,0
|
|
20230803,110800,350831870,9960,9960,9960,9960,0
|
|
20230803,110700,350831870,9960,9960,9960,9960,0
|
|
20230803,110600,350831870,9960,9960,9960,9960,0
|
|
20230803,110500,350831870,9960,9980,9980,9960,363
|
|
20230803,110400,347216370,9990,9990,9990,9990,0
|
|
20230803,110300,347216370,9990,9990,9990,9990,0
|
|
20230803,110200,347216370,9990,9990,9990,9990,0
|
|
20230803,110100,347216370,9990,9970,9990,9970,1986
|
|
20230803,110000,327378450,9970,9970,9970,9940,14
|
|
20230803,105900,327238930,9940,9940,9940,9940,1
|
|
20230803,105800,327228990,9940,9940,9940,9940,20
|
|
20230803,105700,327030190,9940,9940,9940,9940,21
|
|
20230803,105600,326821450,9940,9940,9940,9940,1
|
|
20230803,105500,326811510,9970,9930,9970,9930,302
|
|
20230803,105400,323812610,9970,9940,9970,9940,61
|
|
20230803,105300,323205730,9970,9960,9970,9960,1000
|
|
20230803,105200,313235750,9970,9940,9970,9940,60
|
|
20230803,105100,312639280,9940,9940,9940,9940,3
|
|
20230803,105000,312609460,9940,9940,9940,9940,0
|
|
20230803,104900,312609460,9940,9940,9940,9940,0
|
|
20230803,104800,312609460,9940,9930,9940,9930,51
|
|
20230803,104700,312103020,9940,9930,9940,9930,59
|
|
20230803,104600,311517140,9920,9920,9930,9920,105
|
|
20230803,104500,310475530,9920,9920,9930,9920,625
|
|
20230803,104400,304275500,9920,9930,9930,9920,853
|
|
20230803,104300,295807680,9930,9930,9930,9930,0
|
|
20230803,104200,295807680,9930,9930,9930,9930,29
|
|
20230803,104100,295519710,9940,9940,9940,9940,9
|
|
20230803,104000,295430250,9930,9930,9930,9930,101
|
|
20230803,103900,294427320,9930,9940,9940,9930,201
|
|
20230803,103800,292431350,9940,9940,9940,9940,0
|
|
20230803,103700,292431350,9940,9940,9940,9940,8
|
|
20230803,103600,292351830,9940,9940,9940,9940,300
|
|
20230803,103500,289369830,9930,9940,9940,9930,58
|
|
20230803,103400,288793390,9940,9930,9940,9930,15
|
|
20230803,103300,288644430,9940,9940,9970,9940,654
|
|
20230803,103200,282143640,9940,9970,9970,9940,11
|
|
20230803,103100,282034270,9940,9940,9990,9940,781
|
|
20230803,103000,274271080,9990,9940,9990,9940,181
|
|
20230803,102900,272471890,9990,9940,9990,9940,86
|
|
20230803,102800,271614500,9990,9990,9990,9990,0
|
|
20230803,102700,271614500,9990,9990,9990,9990,103
|
|
20230803,102600,270585530,9990,9990,9990,9970,174
|
|
20230803,102500,268848730,9990,9970,9990,9970,31
|
|
20230803,102400,268539640,9970,9960,9970,9940,216
|
|
20230803,102300,266391030,9970,9960,9970,9960,4
|
|
20230803,102200,266351170,9970,9970,9970,9970,42
|
|
20230803,102100,265932430,9960,9960,9960,9960,204
|
|
20230803,102000,263900590,9960,9960,9960,9960,1
|
|
20230803,101900,263890630,9960,9960,9960,9960,0
|
|
20230803,101800,263890630,9960,9960,9960,9960,5
|
|
20230803,101700,263840830,9960,9960,9960,9960,11
|
|
20230803,101600,263731270,9960,9970,9970,9960,36
|
|
20230803,101500,263372690,9970,9970,9970,9970,2
|
|
20230803,101400,263352750,9970,9950,9970,9930,1343
|
|
20230803,101300,250011490,9970,9950,9970,9950,18
|
|
20230803,101200,249832370,9950,9950,9950,9950,104
|
|
20230803,101100,248797570,9950,9950,9950,9950,5
|
|
20230803,101000,248747820,9950,9940,9950,9940,194
|
|
20230803,100900,246819440,9950,9940,9950,9940,4
|
|
20230803,100800,246779650,9950,9960,9960,9950,576
|
|
20230803,100700,241048420,9970,9970,9970,9970,0
|
|
20230803,100600,241048420,9970,9970,9970,9960,309
|
|
20230803,100500,237970600,9990,9990,9990,9990,0
|
|
20230803,100400,237970600,9990,9990,9990,9970,360
|
|
20230803,100300,234380840,9980,9980,9980,9980,1
|
|
20230803,100200,234370860,9990,9990,9990,9990,1
|
|
20230803,100100,234360870,9990,9980,9990,9970,206
|
|
20230803,100000,232306310,9990,9990,9990,9990,0
|
|
20230803,095900,232306310,9990,9990,9990,9990,1
|
|
20230803,095800,232296320,9980,9980,9980,9980,350
|
|
20230803,095700,228803320,9990,9990,9990,9990,21
|
|
20230803,095600,228593530,9990,9990,9990,9990,0
|
|
20230803,095500,228593530,9990,9980,9990,9980,206
|
|
20230803,095400,226537640,9980,9990,9990,9980,128
|
|
20230803,095300,225259720,9990,9990,9990,9990,2
|
|
20230803,095200,225239740,9990,9990,9990,9990,4
|
|
20230803,095100,225199780,9990,10010,10010,9990,64
|
|
20230803,095000,224559960,10010,10010,10010,10010,0
|
|
20230803,094900,224559960,10010,10000,10010,10000,9
|
|
20230803,094800,224469950,10010,10010,10010,10010,6
|
|
20230803,094700,224409890,10020,10020,10020,10020,0
|
|
20230803,094600,224409890,10020,10020,10020,10020,0
|
|
20230803,094500,224409890,10020,10000,10020,10000,19
|
|
20230803,094400,224219850,10000,10000,10000,10000,1858
|
|
20230803,094300,205639850,10000,10020,10020,10000,367
|
|
20230803,094200,201967450,10030,10040,10040,10030,302
|
|
20230803,094100,198938100,10040,10040,10040,10040,31
|
|
20230803,094000,198626860,10030,10040,10040,10030,688
|
|
20230803,093900,191726100,10040,10040,10040,10040,23
|
|
20230803,093800,191495180,10050,10040,10050,10040,298
|
|
20230803,093700,188501110,10040,10020,10040,10020,165
|
|
20230803,093600,186845780,10020,10010,10020,10010,13
|
|
20230803,093500,186715640,10020,10020,10020,10020,4
|
|
20230803,093400,186675560,10020,10000,10020,10000,7
|
|
20230803,093300,186605440,9990,9990,9990,9990,1049
|
|
20230803,093200,176125930,9990,10000,10000,9990,101
|
|
20230803,093100,175116890,10000,10000,10000,10000,585
|
|
20230803,093000,169266890,10000,10000,10000,10000,101
|
|
20230803,092900,168256890,10000,9980,10000,9980,674
|
|
20230803,092800,161528930,9980,9980,9980,9980,140
|
|
20230803,092700,160131730,9990,9990,9990,9990,0
|
|
20230803,092600,160131730,9990,9980,9990,9960,566
|
|
20230803,092500,154484860,9990,9990,9990,9990,151
|
|
20230803,092400,152976370,9970,9970,9990,9970,103
|
|
20230803,092300,151949440,9990,9990,9990,9990,14
|
|
20230803,092200,151809580,9990,9900,9990,9900,2815
|
|
20230803,092100,123829680,9900,9910,9940,9900,2004
|
|
20230803,092000,103984700,9960,9920,9960,9900,1317
|
|
20230803,091900,90918810,9880,9920,9920,9880,55
|
|
20230803,091800,90374930,9880,9920,9920,9880,951
|
|
20230803,091700,80972440,9900,9920,9940,9900,1004
|
|
20230803,091600,71023740,9950,9950,9950,9920,75
|
|
20230803,091500,70279650,9980,9980,9980,9980,0
|
|
20230803,091400,70279650,9980,9980,9980,9910,80
|
|
20230803,091300,69486640,9910,9980,9980,9910,2
|
|
20230803,091200,69466750,9910,9950,9950,9910,565
|
|
20230803,091100,63867560,9920,9990,9990,9920,1376
|
|
20230803,091000,50211370,9950,9950,10000,9950,189
|
|
20230803,090900,48330720,10000,9980,10000,9950,61
|
|
20230803,090800,47723520,10000,9990,10000,9980,470
|
|
20230803,090700,43031210,9950,9990,9990,9950,440
|
|
20230803,090600,38652050,10000,10000,10000,10000,3
|
|
20230803,090500,38622050,9990,9990,9990,9990,501
|
|
20230803,090400,33617060,9990,9980,9990,9930,38
|
|
20230803,090300,33237910,9990,9990,9990,9990,0
|
|
20230803,090200,33237910,9990,9920,9990,9920,535
|
|
20230803,090100,27918590,9920,9900,9920,9890,548
|
|
20230803,090000,22492350,9910,9930,9930,9900,2178
|