578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183500,879859530,10070,10070,10070,10070,1027
|
|
20230814,183400,879859530,10070,10070,10070,10070,0
|
|
20230814,183300,879859530,10070,10070,10070,10070,0
|
|
20230814,183200,879859530,10070,10070,10070,10070,0
|
|
20230814,183100,879859530,10070,10070,10070,10070,0
|
|
20230814,183000,879859530,10070,10070,10070,10070,0
|
|
20230814,182900,879859530,10070,10070,10070,10070,0
|
|
20230814,182800,879859530,10070,10070,10070,10070,0
|
|
20230814,182700,879859530,10070,10070,10070,10070,0
|
|
20230814,182600,879859530,10070,10070,10070,10070,0
|
|
20230814,182500,879859530,10070,10070,10070,10070,0
|
|
20230814,182400,879859530,10070,10070,10070,10070,0
|
|
20230814,182300,879859530,10070,10070,10070,10070,0
|
|
20230814,182200,879859530,10070,10070,10070,10070,0
|
|
20230814,182100,879859530,10070,10070,10070,10070,0
|
|
20230814,182000,879859530,10070,10070,10070,10070,0
|
|
20230814,181900,879859530,10070,10070,10070,10070,0
|
|
20230814,181800,879859530,10070,10070,10070,10070,0
|
|
20230814,181700,879859530,10070,10070,10070,10070,0
|
|
20230814,181600,879859530,10070,10070,10070,10070,0
|
|
20230814,181500,879859530,10070,10070,10070,10070,0
|
|
20230814,181400,879859530,10070,10070,10070,10070,0
|
|
20230814,181300,879859530,10070,10070,10070,10070,0
|
|
20230814,181200,879859530,10070,10070,10070,10070,0
|
|
20230814,181100,879859530,10070,10070,10070,10070,0
|
|
20230814,181000,879859530,10070,10070,10070,10070,0
|
|
20230814,180900,879859530,10070,10070,10070,10070,0
|
|
20230814,180800,879859530,10070,10070,10070,10070,0
|
|
20230814,180700,879859530,10070,10070,10070,10070,0
|
|
20230814,180600,879859530,10070,10070,10070,10070,0
|
|
20230814,180500,879859530,10070,10070,10070,10070,1027
|
|
20230814,180400,879859530,10070,10070,10070,10070,0
|
|
20230814,180300,879859530,10070,10070,10070,10070,0
|
|
20230814,180200,879859530,10070,10070,10070,10070,0
|
|
20230814,180100,879859530,10070,10070,10070,10070,0
|
|
20230814,180000,879859530,10070,10070,10070,10070,0
|
|
20230814,175900,879859530,10070,10070,10070,10070,0
|
|
20230814,175800,879859530,10070,10070,10070,10070,0
|
|
20230814,175700,879859530,10070,10070,10070,10070,0
|
|
20230814,175600,879859530,10070,10070,10070,10070,0
|
|
20230814,175500,879859530,10070,10070,10070,10070,0
|
|
20230814,175400,879859530,10070,10070,10070,10070,0
|
|
20230814,175300,879859530,10070,10070,10070,10070,0
|
|
20230814,175200,879859530,10070,10070,10070,10070,0
|
|
20230814,175100,879859530,10070,10070,10070,10070,0
|
|
20230814,175000,879859530,10070,10070,10070,10070,0
|
|
20230814,174900,879859530,10070,10070,10070,10070,0
|
|
20230814,174800,879859530,10070,10070,10070,10070,0
|
|
20230814,174700,879859530,10070,10070,10070,10070,0
|
|
20230814,174600,879859530,10070,10070,10070,10070,0
|
|
20230814,174500,879859530,10070,10070,10070,10070,0
|
|
20230814,174400,879859530,10070,10070,10070,10070,0
|
|
20230814,174300,879859530,10070,10070,10070,10070,0
|
|
20230814,174200,879859530,10070,10070,10070,10070,0
|
|
20230814,174100,879859530,10070,10070,10070,10070,0
|
|
20230814,174000,879859530,10070,10070,10070,10070,0
|
|
20230814,173900,879859530,10070,10070,10070,10070,0
|
|
20230814,173800,879859530,10070,10070,10070,10070,0
|
|
20230814,173700,879859530,10070,10070,10070,10070,0
|
|
20230814,173600,879859530,10070,10070,10070,10070,0
|
|
20230814,173500,879859530,10070,10070,10070,10070,1027
|
|
20230814,173400,879859530,10070,10070,10070,10070,0
|
|
20230814,173300,879859530,10070,10070,10070,10070,0
|
|
20230814,173200,879859530,10070,10070,10070,10070,0
|
|
20230814,173100,879859530,10070,10070,10070,10070,0
|
|
20230814,173000,879859530,10070,10070,10070,10070,0
|
|
20230814,172900,879859530,10070,10070,10070,10070,0
|
|
20230814,172800,879859530,10070,10070,10070,10070,0
|
|
20230814,172700,879859530,10070,10070,10070,10070,0
|
|
20230814,172600,879859530,10070,10070,10070,10070,0
|
|
20230814,172500,879859530,10070,10070,10070,10070,0
|
|
20230814,172400,879859530,10070,10070,10070,10070,0
|
|
20230814,172300,879859530,10070,10070,10070,10070,0
|
|
20230814,172200,879859530,10070,10070,10070,10070,0
|
|
20230814,172100,879859530,10070,10070,10070,10070,0
|
|
20230814,172000,879859530,10070,10070,10070,10070,0
|
|
20230814,171900,879859530,10070,10070,10070,10070,0
|
|
20230814,171800,879859530,10070,10070,10070,10070,0
|
|
20230814,171700,879859530,10070,10070,10070,10070,0
|
|
20230814,171600,879859530,10070,10070,10070,10070,0
|
|
20230814,171500,879859530,10070,10070,10070,10070,0
|
|
20230814,171400,879859530,10070,10070,10070,10070,0
|
|
20230814,171300,879859530,10070,10070,10070,10070,0
|
|
20230814,171200,879859530,10070,10070,10070,10070,0
|
|
20230814,171100,879859530,10070,10070,10070,10070,0
|
|
20230814,171000,879859530,10070,10070,10070,10070,0
|
|
20230814,170900,879859530,10070,10070,10070,10070,0
|
|
20230814,170800,879859530,10070,10070,10070,10070,0
|
|
20230814,170700,879859530,10070,10070,10070,10070,0
|
|
20230814,170600,879859530,10070,10070,10070,10070,0
|
|
20230814,170500,879859530,10070,10070,10070,10070,1027
|
|
20230814,170400,879859530,10070,10070,10070,10070,0
|
|
20230814,170300,879859530,10070,10070,10070,10070,0
|
|
20230814,170200,879859530,10070,10070,10070,10070,0
|
|
20230814,170100,879859530,10070,10070,10070,10070,0
|
|
20230814,170000,879859530,10070,10070,10070,10070,0
|
|
20230814,165900,879859530,10070,10070,10070,10070,0
|
|
20230814,165800,879859530,10070,10070,10070,10070,0
|
|
20230814,165700,879859530,10070,10070,10070,10070,0
|
|
20230814,165600,879859530,10070,10070,10070,10070,0
|
|
20230814,165500,879859530,10070,10070,10070,10070,0
|
|
20230814,165400,879859530,10070,10070,10070,10070,0
|
|
20230814,165300,879859530,10070,10070,10070,10070,0
|
|
20230814,165200,879859530,10070,10070,10070,10070,0
|
|
20230814,165100,879859530,10070,10070,10070,10070,0
|
|
20230814,165000,879859530,10070,10070,10070,10070,0
|
|
20230814,164900,879859530,10070,10070,10070,10070,0
|
|
20230814,164800,879859530,10070,10070,10070,10070,0
|
|
20230814,164700,879859530,10070,10070,10070,10070,0
|
|
20230814,164600,879859530,10070,10070,10070,10070,0
|
|
20230814,164500,879859530,10070,10070,10070,10070,0
|
|
20230814,164400,879859530,10070,10070,10070,10070,0
|
|
20230814,164300,879859530,10070,10070,10070,10070,0
|
|
20230814,164200,879859530,10070,10070,10070,10070,0
|
|
20230814,164100,879859530,10070,10070,10070,10070,0
|
|
20230814,164000,879859530,10070,10070,10070,10070,0
|
|
20230814,163900,879859530,10070,10070,10070,10070,0
|
|
20230814,163800,879859530,10070,10070,10070,10070,0
|
|
20230814,163700,879859530,10070,10070,10070,10070,0
|
|
20230814,163600,879859530,10070,10070,10070,10070,0
|
|
20230814,163500,879859530,10070,10070,10070,10070,1027
|
|
20230814,163400,879859530,10070,10070,10070,10070,0
|
|
20230814,163300,879859530,10070,10070,10070,10070,0
|
|
20230814,163200,879859530,10070,10070,10070,10070,0
|
|
20230814,163100,879859530,10070,10070,10070,10070,0
|
|
20230814,163000,879859530,10070,10070,10070,10070,0
|
|
20230814,162900,879859530,10070,10070,10070,10070,0
|
|
20230814,162800,879859530,10070,10070,10070,10070,0
|
|
20230814,162700,879859530,10070,10070,10070,10070,0
|
|
20230814,162600,879859530,10070,10070,10070,10070,0
|
|
20230814,162500,879859530,10070,10070,10070,10070,0
|
|
20230814,162400,879859530,10070,10070,10070,10070,0
|
|
20230814,162300,879859530,10070,10070,10070,10070,0
|
|
20230814,162200,879859530,10070,10070,10070,10070,0
|
|
20230814,162100,879859530,10070,10070,10070,10070,0
|
|
20230814,162000,879859530,10070,10070,10070,10070,0
|
|
20230814,161900,879859530,10070,10070,10070,10070,0
|
|
20230814,161800,879859530,10070,10070,10070,10070,0
|
|
20230814,161700,879859530,10070,10070,10070,10070,0
|
|
20230814,161600,879859530,10070,10070,10070,10070,0
|
|
20230814,161500,879859530,10070,10070,10070,10070,0
|
|
20230814,161400,879859530,10070,10070,10070,10070,0
|
|
20230814,161300,879859530,10070,10070,10070,10070,0
|
|
20230814,161200,879859530,10070,10070,10070,10070,0
|
|
20230814,161100,879859530,10070,10070,10070,10070,0
|
|
20230814,161000,879859530,10070,10070,10070,10070,0
|
|
20230814,160900,879859530,10070,10070,10070,10070,0
|
|
20230814,160800,879859530,10070,10070,10070,10070,0
|
|
20230814,160700,879859530,10070,10070,10070,10070,0
|
|
20230814,160600,879859530,10070,10070,10070,10070,0
|
|
20230814,160500,879859530,10070,10070,10070,10070,1027
|
|
20230814,160400,879859530,10070,10070,10070,10070,0
|
|
20230814,160300,879859530,10070,10070,10070,10070,0
|
|
20230814,160200,879859530,10070,10070,10070,10070,0
|
|
20230814,160100,879859530,10070,10070,10070,10070,0
|
|
20230814,160000,879859530,10070,10070,10070,10070,0
|
|
20230814,155900,879859530,10070,10070,10070,10070,0
|
|
20230814,155800,879859530,10070,10070,10070,10070,0
|
|
20230814,155700,879859530,10070,10070,10070,10070,0
|
|
20230814,155600,879859530,10070,10070,10070,10070,0
|
|
20230814,155500,879859530,10070,10070,10070,10070,0
|
|
20230814,155400,879859530,10070,10070,10070,10070,0
|
|
20230814,155300,879859530,10070,10070,10070,10070,0
|
|
20230814,155200,879859530,10070,10070,10070,10070,0
|
|
20230814,155100,879859530,10070,10070,10070,10070,0
|
|
20230814,155000,879859530,10070,10070,10070,10070,0
|
|
20230814,154900,879859530,10070,10070,10070,10070,0
|
|
20230814,154800,879859530,10070,10070,10070,10070,0
|
|
20230814,154700,879859530,10070,10070,10070,10070,0
|
|
20230814,154600,879859530,10070,10070,10070,10070,0
|
|
20230814,154500,879859530,10070,10070,10070,10070,0
|
|
20230814,154400,879859530,10070,10070,10070,10070,0
|
|
20230814,154300,879859530,10070,10070,10070,10070,0
|
|
20230814,154200,879859530,10070,10070,10070,10070,0
|
|
20230814,154100,879859530,10070,10070,10070,10070,0
|
|
20230814,154000,879859530,10070,10070,10070,10070,0
|
|
20230814,153900,879859530,10070,10070,10070,10070,0
|
|
20230814,153800,879859530,10070,10070,10070,10070,0
|
|
20230814,153700,879859530,10070,10070,10070,10070,0
|
|
20230814,153600,879859530,10070,10070,10070,10070,0
|
|
20230814,153500,879859530,10070,10070,10070,10070,1027
|
|
20230814,153400,879859530,10070,10070,10070,10070,0
|
|
20230814,153300,879859530,10070,10070,10070,10070,0
|
|
20230814,153200,879859530,10070,10070,10070,10070,0
|
|
20230814,153100,879859530,10070,10070,10070,10070,0
|
|
20230814,153000,879859530,10070,10070,10070,10070,1027
|
|
20230814,152900,869517640,10070,10070,10070,10070,0
|
|
20230814,152800,869517640,10070,10070,10070,10070,0
|
|
20230814,152700,869517640,10070,10070,10070,10070,0
|
|
20230814,152600,869517640,10070,10070,10070,10070,0
|
|
20230814,152500,869517640,10070,10070,10070,10070,0
|
|
20230814,152400,869517640,10070,10070,10070,10070,0
|
|
20230814,152300,869517640,10070,10070,10070,10070,0
|
|
20230814,152200,869517640,10070,10070,10070,10070,0
|
|
20230814,152100,869517640,10070,10070,10070,10070,0
|
|
20230814,152000,869517640,10070,10070,10070,10070,0
|
|
20230814,151900,869517640,10070,10070,10070,10040,3524
|
|
20230814,151800,834092310,10070,10070,10100,10070,556
|
|
20230814,151700,828491160,10070,10090,10090,10070,843
|
|
20230814,151600,819994740,10110,10110,10110,10110,53
|
|
20230814,151500,819458910,10110,10090,10110,10090,207
|
|
20230814,151400,817369120,10100,10080,10100,10080,315
|
|
20230814,151300,814189810,10080,10080,10080,10070,20
|
|
20230814,151200,813988260,10080,10080,10080,10080,15
|
|
20230814,151100,813837060,10060,10060,10060,10060,507
|
|
20230814,151000,808736640,10060,10060,10060,10060,1
|
|
20230814,150900,808726580,10100,10100,10100,10100,0
|
|
20230814,150800,808726580,10100,10100,10100,10100,0
|
|
20230814,150700,808726580,10100,10100,10100,10100,0
|
|
20230814,150600,808726580,10100,10100,10100,10100,0
|
|
20230814,150500,808726580,10100,10100,10100,10100,0
|
|
20230814,150400,808726580,10100,10100,10100,10100,0
|
|
20230814,150300,808726580,10100,10100,10100,10100,0
|
|
20230814,150200,808726580,10100,10100,10100,10100,0
|
|
20230814,150100,808726580,10100,10100,10100,10100,0
|
|
20230814,150000,808726580,10100,10050,10100,10050,59
|
|
20230814,145900,808130880,10050,10050,10050,10050,0
|
|
20230814,145800,808130880,10050,10050,10050,10050,0
|
|
20230814,145700,808130880,10050,10050,10050,10050,3
|
|
20230814,145600,808100730,10090,10090,10090,10090,1
|
|
20230814,145500,808090640,10050,10050,10050,10050,0
|
|
20230814,145400,808090640,10050,10050,10050,10050,3
|
|
20230814,145300,808060490,10050,10050,10050,10050,0
|
|
20230814,145200,808060490,10050,10050,10050,10050,0
|
|
20230814,145100,808060490,10050,10060,10060,10050,74
|
|
20230814,145000,807316760,10070,10070,10070,10070,1
|
|
20230814,144900,807306690,10070,10070,10070,10070,0
|
|
20230814,144800,807306690,10070,10070,10100,10070,373
|
|
20230814,144700,803540380,10100,10100,10100,10100,12
|
|
20230814,144600,803419180,10070,10070,10070,10070,0
|
|
20230814,144500,803419180,10070,10070,10070,10070,3
|
|
20230814,144400,803388970,10070,10070,10070,10070,1
|
|
20230814,144300,803378900,10060,10060,10060,10060,0
|
|
20230814,144200,803378900,10060,10070,10070,10060,4
|
|
20230814,144100,803338630,10060,10060,10060,10060,85
|
|
20230814,144000,802483530,10060,10060,10060,10060,0
|
|
20230814,143900,802483530,10060,10060,10060,10060,8
|
|
20230814,143800,802403050,10060,10060,10060,10060,0
|
|
20230814,143700,802403050,10060,10060,10060,10060,0
|
|
20230814,143600,802403050,10060,10060,10060,10060,4
|
|
20230814,143500,802362810,10100,10100,10100,10100,0
|
|
20230814,143400,802362810,10100,10100,10100,10100,0
|
|
20230814,143300,802362810,10100,10050,10100,10050,51
|
|
20230814,143200,801847860,10080,10080,10080,10080,0
|
|
20230814,143100,801847860,10080,10080,10080,10080,0
|
|
20230814,143000,801847860,10080,10060,10080,10060,10
|
|
20230814,142900,801747140,10080,10080,10080,10080,2
|
|
20230814,142800,801726980,10060,10060,10060,10060,0
|
|
20230814,142700,801726980,10060,10060,10060,10060,3
|
|
20230814,142600,801696800,10050,10050,10060,10050,122
|
|
20230814,142500,800470670,10050,10050,10050,10050,0
|
|
20230814,142400,800470670,10050,10050,10050,10050,4
|
|
20230814,142300,800430470,10050,10050,10050,10050,50
|
|
20230814,142200,799927970,10050,10050,10050,10050,150
|
|
20230814,142100,798420470,10050,10050,10050,10050,3
|
|
20230814,142000,798390320,10070,10070,10070,10070,55
|
|
20230814,141900,797836470,10050,10050,10050,10050,0
|
|
20230814,141800,797836470,10050,10050,10050,10050,3
|
|
20230814,141700,797806320,10070,10070,10070,10070,0
|
|
20230814,141600,797806320,10070,10070,10070,10070,0
|
|
20230814,141500,797806320,10070,10050,10070,10050,9
|
|
20230814,141400,797715770,10050,10050,10050,10050,0
|
|
20230814,141300,797715770,10050,10050,10050,10050,0
|
|
20230814,141200,797715770,10050,10050,10050,10050,3
|
|
20230814,141100,797685620,10070,10070,10070,10070,0
|
|
20230814,141000,797685620,10070,10070,10070,10070,0
|
|
20230814,140900,797685620,10070,10070,10070,10070,207
|
|
20230814,140800,795601130,10070,10070,10070,10070,0
|
|
20230814,140700,795601130,10070,10070,10070,10070,0
|
|
20230814,140600,795601130,10070,10070,10070,10070,3
|
|
20230814,140500,795570920,10080,10080,10080,10080,0
|
|
20230814,140400,795570920,10080,10080,10080,10080,0
|
|
20230814,140300,795570920,10080,10080,10080,10080,1
|
|
20230814,140200,795560840,10100,10100,10100,10100,0
|
|
20230814,140100,795560840,10100,10100,10100,10100,0
|
|
20230814,140000,795560840,10100,10090,10100,10090,28
|
|
20230814,135900,795278310,10090,10090,10090,10090,0
|
|
20230814,135800,795278310,10090,10090,10090,10090,50
|
|
20230814,135700,794773810,10100,10110,10110,10100,480
|
|
20230814,135600,789925610,10120,10120,10120,10120,13
|
|
20230814,135500,789794050,10100,10090,10100,10090,258
|
|
20230814,135400,787189720,10070,10080,10080,10070,302
|
|
20230814,135300,784145600,10080,10070,10080,10070,540
|
|
20230814,135200,778707770,10060,10060,10060,10060,40
|
|
20230814,135100,778305370,10050,10050,10050,10050,3
|
|
20230814,135000,778275220,10040,10040,10040,10040,0
|
|
20230814,134900,778275220,10040,10040,10040,10040,0
|
|
20230814,134800,778275220,10040,10040,10040,10040,4
|
|
20230814,134700,778235060,10040,10040,10040,10040,2
|
|
20230814,134600,778214980,10040,10040,10040,10040,10
|
|
20230814,134500,778114580,10040,10040,10040,10040,3
|
|
20230814,134400,778084460,10040,10040,10040,10040,0
|
|
20230814,134300,778084460,10040,10040,10040,10040,0
|
|
20230814,134200,778084460,10040,10040,10040,10040,4
|
|
20230814,134100,778044300,10040,10040,10040,10040,0
|
|
20230814,134000,778044300,10040,10040,10040,10040,0
|
|
20230814,133900,778044300,10040,10040,10040,10040,8
|
|
20230814,133800,777963980,10060,10060,10060,10060,2
|
|
20230814,133700,777943860,10040,10040,10040,10040,0
|
|
20230814,133600,777943860,10040,10060,10060,10040,6
|
|
20230814,133500,777883580,10060,10060,10060,10060,4
|
|
20230814,133400,777843340,10060,10060,10060,10060,1
|
|
20230814,133300,777833280,10040,10040,10040,10040,191
|
|
20230814,133200,775915640,10060,10060,10060,10060,1
|
|
20230814,133100,775905580,10060,10040,10060,10040,12
|
|
20230814,133000,775785080,10060,10040,10060,10040,38
|
|
20230814,132900,775402860,10060,10060,10060,10060,0
|
|
20230814,132800,775402860,10060,10060,10060,10060,35
|
|
20230814,132700,775050760,10060,10060,10060,10060,4
|
|
20230814,132600,775010520,10060,10060,10060,10060,0
|
|
20230814,132500,775010520,10060,10060,10060,10060,0
|
|
20230814,132400,775010520,10060,10060,10060,10060,3
|
|
20230814,132300,774980340,10070,10070,10070,10070,0
|
|
20230814,132200,774980340,10070,10070,10070,10070,427
|
|
20230814,132100,770680450,10080,10040,10080,10040,547
|
|
20230814,132000,765169470,10060,10060,10060,10060,0
|
|
20230814,131900,765169470,10060,10030,10060,10030,3594
|
|
20230814,131800,729121560,10020,10020,10020,10020,3
|
|
20230814,131700,729091500,10030,10030,10030,10030,0
|
|
20230814,131600,729091500,10030,10030,10030,10030,1409
|
|
20230814,131500,714959230,10070,10070,10070,10030,10
|
|
20230814,131400,714858690,10030,10030,10030,10030,0
|
|
20230814,131300,714858690,10030,10030,10030,10030,190
|
|
20230814,131200,712952990,10030,10070,10070,10030,63
|
|
20230814,131100,712318700,10020,10020,10020,10020,0
|
|
20230814,131000,712318700,10020,10020,10020,10020,0
|
|
20230814,130900,712318700,10020,10020,10020,10020,4
|
|
20230814,130800,712278620,10020,10020,10020,10020,0
|
|
20230814,130700,712278620,10020,10020,10020,10020,0
|
|
20230814,130600,712278620,10020,10020,10020,10020,3
|
|
20230814,130500,712248560,10070,10070,10070,10070,49
|
|
20230814,130400,711755130,10020,10020,10020,10020,0
|
|
20230814,130300,711755130,10020,10020,10020,10020,3
|
|
20230814,130200,711725070,10070,10070,10070,10070,2
|
|
20230814,130100,711704930,10070,10070,10070,10070,0
|
|
20230814,130000,711704930,10070,10070,10070,10020,10
|
|
20230814,125900,711604430,10010,10010,10010,10010,30
|
|
20230814,125800,711304130,10010,10010,10010,10010,10
|
|
20230814,125700,711204030,10010,10010,10010,10010,3
|
|
20230814,125600,711174000,10010,10010,10010,10010,0
|
|
20230814,125500,711174000,10010,10010,10010,10010,0
|
|
20230814,125400,711174000,10010,10010,10010,10010,4
|
|
20230814,125300,711133960,10010,10010,10010,10010,0
|
|
20230814,125200,711133960,10010,10010,10010,10010,316
|
|
20230814,125100,707970800,10010,10020,10020,10010,381
|
|
20230814,125000,704156280,10010,10010,10010,10010,0
|
|
20230814,124900,704156280,10010,10010,10010,10010,0
|
|
20230814,124800,704156280,10010,10010,10010,10010,4
|
|
20230814,124700,704116240,10020,10020,10020,10020,0
|
|
20230814,124600,704116240,10020,10020,10020,10020,0
|
|
20230814,124500,704116240,10020,10020,10020,10020,3
|
|
20230814,124400,704086180,10010,10010,10010,10010,0
|
|
20230814,124300,704086180,10010,10010,10010,10010,0
|
|
20230814,124200,704086180,10010,10050,10080,10010,107
|
|
20230814,124100,703010830,10070,10070,10070,10070,0
|
|
20230814,124000,703010830,10070,10030,10070,10030,1514
|
|
20230814,123900,687782190,10010,10030,10030,10010,14
|
|
20230814,123800,687641850,10030,10020,10030,10020,570
|
|
20230814,123700,681925360,10010,10010,10010,10010,50
|
|
20230814,123600,681424860,10010,10020,10020,10010,12
|
|
20230814,123500,681304650,10020,10020,10020,10020,60
|
|
20230814,123400,680703450,10020,10020,10020,10020,3
|
|
20230814,123300,680673390,10010,10010,10010,10010,4
|
|
20230814,123200,680633350,10010,10010,10010,10010,0
|
|
20230814,123100,680633350,10010,10010,10010,10010,93
|
|
20230814,123000,679702420,10010,10030,10030,10010,9
|
|
20230814,122900,679612210,10010,10010,10010,10010,0
|
|
20230814,122800,679612210,10010,10010,10010,10010,1000
|
|
20230814,122700,669602210,10010,10010,10010,10010,4
|
|
20230814,122600,669562170,10010,10010,10010,10010,12
|
|
20230814,122500,669442050,10010,10010,10010,10010,1
|
|
20230814,122400,669432040,10010,10010,10010,10010,53
|
|
20230814,122300,668901510,10010,10010,10010,10010,0
|
|
20230814,122200,668901510,10010,10010,10010,10010,4
|
|
20230814,122100,668861470,10030,10030,10030,10030,60
|
|
20230814,122000,668259670,10000,10000,10000,10000,0
|
|
20230814,121900,668259670,10000,10000,10000,10000,3
|
|
20230814,121800,668229670,10000,10000,10000,10000,0
|
|
20230814,121700,668229670,10000,10000,10000,10000,0
|
|
20230814,121600,668229670,10000,9990,10000,9990,4
|
|
20230814,121500,668189700,9990,9990,9990,9990,0
|
|
20230814,121400,668189700,9990,9990,9990,9990,1
|
|
20230814,121300,668179710,9990,9990,9990,9990,110
|
|
20230814,121200,667080810,9990,9990,9990,9990,0
|
|
20230814,121100,667080810,9990,9990,9990,9990,0
|
|
20230814,121000,667080810,9990,10000,10000,9990,10
|
|
20230814,120900,666980850,10000,10000,10000,10000,56
|
|
20230814,120800,666420850,10000,10000,10000,10000,400
|
|
20230814,120700,662420850,10000,10000,10000,10000,4
|
|
20230814,120600,662380850,10000,10000,10000,10000,0
|
|
20230814,120500,662380850,10000,10000,10000,10000,0
|
|
20230814,120400,662380850,10000,10000,10000,10000,5
|
|
20230814,120300,662330850,10000,10000,10000,10000,0
|
|
20230814,120200,662330850,10000,10000,10000,10000,0
|
|
20230814,120100,662330850,10000,10000,10000,10000,4
|
|
20230814,120000,662290850,10000,10030,10040,10000,513
|
|
20230814,115900,657156580,10000,10010,10010,10000,102
|
|
20230814,115800,656136510,10010,10010,10010,10010,3
|
|
20230814,115700,656106480,10030,10030,10030,10030,0
|
|
20230814,115600,656106480,10030,10030,10030,10030,3
|
|
20230814,115500,656076390,10000,10000,10000,10000,4
|
|
20230814,115400,656036390,10000,10000,10000,10000,0
|
|
20230814,115300,656036390,10000,10000,10000,10000,0
|
|
20230814,115200,656036390,10000,10010,10010,10000,553
|
|
20230814,115100,650506340,10030,10030,10030,10030,0
|
|
20230814,115000,650506340,10030,10030,10030,10030,0
|
|
20230814,114900,650506340,10030,10030,10030,10030,17
|
|
20230814,114800,650335830,10040,10020,10040,10020,937
|
|
20230814,114700,640937190,10020,10020,10020,10020,3
|
|
20230814,114600,640907130,10000,10000,10000,10000,4
|
|
20230814,114500,640867130,10020,10020,10020,10020,1
|
|
20230814,114400,640857110,9990,9990,9990,9990,0
|
|
20230814,114300,640857110,9990,9990,9990,9990,3
|
|
20230814,114200,640827140,9990,9990,9990,9990,130
|
|
20230814,114100,639528440,9990,9990,9990,9990,0
|
|
20230814,114000,639528440,9990,9990,9990,9990,4
|
|
20230814,113900,639488480,9990,9990,9990,9990,0
|
|
20230814,113800,639488480,9990,9990,9990,9990,0
|
|
20230814,113700,639488480,9990,9990,9990,9990,38
|
|
20230814,113600,639108860,9990,10000,10000,9990,123
|
|
20230814,113500,637879940,10000,10000,10000,10000,0
|
|
20230814,113400,637879940,10000,10000,10000,10000,4
|
|
20230814,113300,637839940,10000,10000,10000,10000,0
|
|
20230814,113200,637839940,10000,10000,10000,10000,2
|
|
20230814,113100,637819940,10000,10000,10000,9990,153
|
|
20230814,113000,636289970,10000,10000,10000,10000,0
|
|
20230814,112900,636289970,10000,10000,10000,10000,123
|
|
20230814,112800,635059970,10000,10000,10000,10000,3
|
|
20230814,112700,635029970,10000,10000,10000,10000,0
|
|
20230814,112600,635029970,10000,10000,10000,10000,30
|
|
20230814,112500,634729970,10000,10000,10000,10000,6
|
|
20230814,112400,634669970,10020,10020,10020,10020,0
|
|
20230814,112300,634669970,10020,10020,10020,10020,0
|
|
20230814,112200,634669970,10020,10020,10020,10000,8
|
|
20230814,112100,634589870,10010,10000,10010,10000,177
|
|
20230814,112000,632819860,10000,10000,10000,10000,0
|
|
20230814,111900,632819860,10000,10000,10000,10000,4
|
|
20230814,111800,632779860,10020,10020,10020,10020,2
|
|
20230814,111700,632759820,10010,10010,10010,10010,264
|
|
20230814,111600,630117180,9990,10010,10010,9990,351
|
|
20230814,111500,626610670,9990,9990,9990,9990,0
|
|
20230814,111400,626610670,9990,9990,9990,9990,0
|
|
20230814,111300,626610670,9990,10000,10000,9990,2631
|
|
20230814,111200,600307710,10000,10000,10000,10000,0
|
|
20230814,111100,600307710,10000,10000,10000,10000,0
|
|
20230814,111000,600307710,10000,10000,10000,10000,3
|
|
20230814,110900,600277710,10020,10020,10020,10020,0
|
|
20230814,110800,600277710,10020,10000,10020,10000,95
|
|
20230814,110700,599327210,10000,10000,10000,10000,4
|
|
20230814,110600,599287210,10000,10000,10000,10000,0
|
|
20230814,110500,599287210,10000,10000,10000,10000,11
|
|
20230814,110400,599177210,10000,10020,10020,10000,54
|
|
20230814,110300,598637150,10010,10010,10010,10010,0
|
|
20230814,110200,598637150,10010,10010,10010,10010,0
|
|
20230814,110100,598637150,10010,10010,10010,10010,17
|
|
20230814,110000,598466980,10010,10020,10020,10010,11
|
|
20230814,105900,598356840,9990,10000,10000,9990,2029
|
|
20230814,105800,578069840,10000,10020,10020,10000,24
|
|
20230814,105700,577829440,10020,10020,10020,10020,71
|
|
20230814,105600,577118020,10000,10000,10000,10000,0
|
|
20230814,105500,577118020,10000,10000,10000,10000,4
|
|
20230814,105400,577078020,10000,10000,10000,10000,0
|
|
20230814,105300,577078020,10000,10000,10000,10000,450
|
|
20230814,105200,572578020,10000,10000,10000,10000,4
|
|
20230814,105100,572538020,10000,10030,10030,10000,65
|
|
20230814,105000,571887870,10030,10030,10030,10030,37
|
|
20230814,104900,571516760,10000,10010,10010,10000,23
|
|
20230814,104800,571286560,10000,10000,10000,10000,161
|
|
20230814,104700,569676560,10000,10000,10000,10000,100
|
|
20230814,104600,568676560,10000,10000,10000,10000,653
|
|
20230814,104500,562146560,10000,10000,10000,10000,12
|
|
20230814,104400,562026560,10020,10020,10020,10020,1
|
|
20230814,104300,562016540,10020,10000,10020,10000,7
|
|
20230814,104200,561946460,10020,10020,10020,10020,1
|
|
20230814,104100,561936440,10000,10000,10000,10000,173
|
|
20230814,104000,560206440,10000,10010,10010,10000,41
|
|
20230814,103900,559796070,10010,10020,10020,10010,351
|
|
20230814,103800,556282050,10000,10000,10000,10000,0
|
|
20230814,103700,556282050,10000,10000,10000,10000,4
|
|
20230814,103600,556242050,10020,10020,10020,10020,30
|
|
20230814,103500,555941450,10020,10020,10020,10020,11
|
|
20230814,103400,555831230,9990,9990,9990,9990,3
|
|
20230814,103300,555801260,9990,9990,9990,9990,0
|
|
20230814,103200,555801260,9990,9990,9990,9990,0
|
|
20230814,103100,555801260,9990,9990,9990,9980,14
|
|
20230814,103000,555661460,10010,10010,10010,10010,12
|
|
20230814,102900,555541340,9980,9980,9980,9980,0
|
|
20230814,102800,555541340,9980,9980,9980,9980,92
|
|
20230814,102700,554623180,9960,9960,9960,9960,0
|
|
20230814,102600,554623180,9960,9960,9960,9960,1
|
|
20230814,102500,554613220,9960,9960,9960,9960,7
|
|
20230814,102400,554543500,9960,10010,10010,9960,965
|
|
20230814,102300,544924230,10010,10010,10010,10010,8
|
|
20230814,102200,544844150,9980,9980,9980,9980,3
|
|
20230814,102100,544814210,10000,10000,10000,10000,3069
|
|
20230814,102000,514124210,10010,10010,10010,10010,20
|
|
20230814,101900,513924010,10010,10020,10020,10010,200
|
|
20230814,101800,511921480,10020,10020,10020,10020,5
|
|
20230814,101700,511871380,9980,9980,9980,9980,0
|
|
20230814,101600,511871380,9980,9980,9980,9980,3
|
|
20230814,101500,511841440,10030,10000,10030,10000,5
|
|
20230814,101400,511791320,9950,9960,9960,9950,120
|
|
20230814,101300,510597300,9950,9970,9970,9950,853
|
|
20230814,101200,502107420,10030,9970,10030,9950,2026
|
|
20230814,101100,481937070,9960,9960,9960,9960,0
|
|
20230814,101000,481937070,9960,9960,10040,9960,1608
|
|
20230814,100900,465921310,9960,9970,9970,9960,2318
|
|
20230814,100800,442821800,9970,9980,9980,9970,371
|
|
20230814,100700,439120650,9980,9990,9990,9980,1380
|
|
20230814,100600,425348200,9980,10000,10000,9980,1359
|
|
20230814,100500,411773050,10000,10000,10000,10000,74
|
|
20230814,100400,411033050,9990,9990,9990,9990,354
|
|
20230814,100300,407496590,9990,10000,10000,9990,557
|
|
20230814,100200,401927090,10000,10010,10010,10000,735
|
|
20230814,100100,394576240,10020,10020,10020,10020,32
|
|
20230814,100000,394255600,10040,10050,10050,10020,11
|
|
20230814,095900,394145240,10020,10040,10040,10020,100
|
|
20230814,095800,393143140,10050,10050,10050,10050,109
|
|
20230814,095700,392047690,10060,10060,10060,10060,64
|
|
20230814,095600,391403850,10070,10070,10070,10070,0
|
|
20230814,095500,391403850,10070,10070,10070,10070,0
|
|
20230814,095400,391403850,10070,10050,10070,10050,1000
|
|
20230814,095300,381338550,10050,10050,10050,10050,209
|
|
20230814,095200,379238100,10050,10050,10050,10050,11
|
|
20230814,095100,379127550,9990,9990,9990,9980,1556
|
|
20230814,095000,363584490,9990,10050,10050,9990,13671
|
|
20230814,094900,226745710,10050,10050,10050,10050,0
|
|
20230814,094800,226745710,10050,10050,10050,10050,10
|
|
20230814,094700,226645210,10050,10050,10050,10050,0
|
|
20230814,094600,226645210,10050,10050,10050,10050,146
|
|
20230814,094500,225177910,10050,10050,10050,10050,4
|
|
20230814,094400,225137710,10050,10040,10060,10040,260
|
|
20230814,094300,222527240,10050,10060,10060,10050,291
|
|
20230814,094200,219599880,10090,10090,10090,10090,0
|
|
20230814,094100,219599880,10090,10050,10090,10050,491
|
|
20230814,094000,214652420,10060,10060,10060,10060,22
|
|
20230814,093900,214431100,10050,10050,10050,10050,17
|
|
20230814,093800,214260250,10050,10050,10050,10050,0
|
|
20230814,093700,214260250,10050,10040,10070,10040,140
|
|
20230814,093600,212853900,10050,10050,10050,10050,9
|
|
20230814,093500,212763450,10030,10040,10050,10030,2155
|
|
20230814,093400,191107830,10040,10050,10060,10040,1000
|
|
20230814,093300,181062870,10050,10060,10070,10050,243
|
|
20230814,093200,178620580,10070,10090,10090,10070,61
|
|
20230814,093100,178005510,10090,10090,10090,10090,1
|
|
20230814,093000,177995420,10070,10050,10070,10050,497
|
|
20230814,092900,172991790,10050,10050,10050,10050,124
|
|
20230814,092800,171745590,10050,10060,10060,10050,124
|
|
20230814,092700,170498900,10070,10070,10070,10070,17
|
|
20230814,092600,170327710,10050,10050,10050,10050,0
|
|
20230814,092500,170327710,10050,10050,10050,10050,106
|
|
20230814,092400,169262410,10050,10040,10050,10040,850
|
|
20230814,092300,160720500,10050,10060,10060,10040,505
|
|
20230814,092200,155644710,10060,10060,10060,10060,175
|
|
20230814,092100,153884210,10050,10050,10050,10050,0
|
|
20230814,092000,153884210,10050,10060,10060,10050,103
|
|
20230814,091900,152849040,10060,10060,10060,10050,15
|
|
20230814,091800,152698250,10050,10050,10060,10050,32
|
|
20230814,091700,152376640,10050,10040,10050,10040,81
|
|
20230814,091600,151563100,10050,10040,10050,10040,667
|
|
20230814,091500,144866410,10050,10040,10050,10040,147
|
|
20230814,091400,143390490,10050,10060,10060,10050,456
|
|
20230814,091300,138806720,10060,10050,10060,10050,386
|
|
20230814,091200,134927320,10050,10050,10050,10040,557
|
|
20230814,091100,129334660,10040,10040,10050,10040,1036
|
|
20230814,091000,118926210,10040,10030,10040,10020,2990
|
|
20230814,090900,88955900,10030,10060,10060,10020,2304
|
|
20230814,090800,65819990,10060,10050,10060,10050,412
|
|
20230814,090700,61679380,10050,10070,10070,10030,2255
|
|
20230814,090600,39007260,10070,10100,10100,10060,221
|
|
20230814,090500,36779890,10100,10100,10100,10050,1153
|
|
20230814,090400,25169420,10100,10110,10110,10100,617
|
|
20230814,090300,18934850,10110,10130,10130,10090,555
|
|
20230814,090200,13329540,10130,10170,10170,10110,289
|
|
20230814,090100,10404140,10180,10220,10230,10170,160
|
|
20230814,090000,8774560,10230,10250,10250,10190,832
|