578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183500,623029500,9960,9960,9960,9960,1330
|
|
20230816,183400,623029500,9960,9960,9960,9960,0
|
|
20230816,183300,623029500,9960,9960,9960,9960,0
|
|
20230816,183200,623029500,9960,9960,9960,9960,0
|
|
20230816,183100,623029500,9960,9960,9960,9960,0
|
|
20230816,183000,623029500,9960,9960,9960,9960,0
|
|
20230816,182900,623029500,9960,9960,9960,9960,0
|
|
20230816,182800,623029500,9960,9960,9960,9960,0
|
|
20230816,182700,623029500,9960,9960,9960,9960,0
|
|
20230816,182600,623029500,9960,9960,9960,9960,0
|
|
20230816,182500,623029500,9960,9960,9960,9960,0
|
|
20230816,182400,623029500,9960,9960,9960,9960,0
|
|
20230816,182300,623029500,9960,9960,9960,9960,0
|
|
20230816,182200,623029500,9960,9960,9960,9960,0
|
|
20230816,182100,623029500,9960,9960,9960,9960,0
|
|
20230816,182000,623029500,9960,9960,9960,9960,0
|
|
20230816,181900,623029500,9960,9960,9960,9960,0
|
|
20230816,181800,623029500,9960,9960,9960,9960,0
|
|
20230816,181700,623029500,9960,9960,9960,9960,0
|
|
20230816,181600,623029500,9960,9960,9960,9960,0
|
|
20230816,181500,623029500,9960,9960,9960,9960,0
|
|
20230816,181400,623029500,9960,9960,9960,9960,0
|
|
20230816,181300,623029500,9960,9960,9960,9960,0
|
|
20230816,181200,623029500,9960,9960,9960,9960,0
|
|
20230816,181100,623029500,9960,9960,9960,9960,0
|
|
20230816,181000,623029500,9960,9960,9960,9960,0
|
|
20230816,180900,623029500,9960,9960,9960,9960,0
|
|
20230816,180800,623029500,9960,9960,9960,9960,0
|
|
20230816,180700,623029500,9960,9960,9960,9960,0
|
|
20230816,180600,623029500,9960,9960,9960,9960,0
|
|
20230816,180500,623029500,9960,9960,9960,9960,1330
|
|
20230816,180400,623029500,9960,9960,9960,9960,0
|
|
20230816,180300,623029500,9960,9960,9960,9960,0
|
|
20230816,180200,623029500,9960,9960,9960,9960,0
|
|
20230816,180100,623029500,9960,9960,9960,9960,0
|
|
20230816,180000,623029500,9960,9960,9960,9960,0
|
|
20230816,175900,623029500,9960,9960,9960,9960,0
|
|
20230816,175800,623029500,9960,9960,9960,9960,0
|
|
20230816,175700,623029500,9960,9960,9960,9960,0
|
|
20230816,175600,623029500,9960,9960,9960,9960,0
|
|
20230816,175500,623029500,9960,9960,9960,9960,0
|
|
20230816,175400,623029500,9960,9960,9960,9960,0
|
|
20230816,175300,623029500,9960,9960,9960,9960,0
|
|
20230816,175200,623029500,9960,9960,9960,9960,0
|
|
20230816,175100,623029500,9960,9960,9960,9960,0
|
|
20230816,175000,623029500,9960,9960,9960,9960,0
|
|
20230816,174900,623029500,9960,9960,9960,9960,0
|
|
20230816,174800,623029500,9960,9960,9960,9960,0
|
|
20230816,174700,623029500,9960,9960,9960,9960,0
|
|
20230816,174600,623029500,9960,9960,9960,9960,0
|
|
20230816,174500,623029500,9960,9960,9960,9960,0
|
|
20230816,174400,623029500,9960,9960,9960,9960,0
|
|
20230816,174300,623029500,9960,9960,9960,9960,0
|
|
20230816,174200,623029500,9960,9960,9960,9960,0
|
|
20230816,174100,623029500,9960,9960,9960,9960,0
|
|
20230816,174000,623029500,9960,9960,9960,9960,0
|
|
20230816,173900,623029500,9960,9960,9960,9960,0
|
|
20230816,173800,623029500,9960,9960,9960,9960,0
|
|
20230816,173700,623029500,9960,9960,9960,9960,0
|
|
20230816,173600,623029500,9960,9960,9960,9960,0
|
|
20230816,173500,623029500,9960,9960,9960,9960,1330
|
|
20230816,173400,623029500,9960,9960,9960,9960,0
|
|
20230816,173300,623029500,9960,9960,9960,9960,0
|
|
20230816,173200,623029500,9960,9960,9960,9960,0
|
|
20230816,173100,623029500,9960,9960,9960,9960,0
|
|
20230816,173000,623029500,9960,9960,9960,9960,0
|
|
20230816,172900,623029500,9960,9960,9960,9960,0
|
|
20230816,172800,623029500,9960,9960,9960,9960,0
|
|
20230816,172700,623029500,9960,9960,9960,9960,0
|
|
20230816,172600,623029500,9960,9960,9960,9960,0
|
|
20230816,172500,623029500,9960,9960,9960,9960,0
|
|
20230816,172400,623029500,9960,9960,9960,9960,0
|
|
20230816,172300,623029500,9960,9960,9960,9960,0
|
|
20230816,172200,623029500,9960,9960,9960,9960,0
|
|
20230816,172100,623029500,9960,9960,9960,9960,0
|
|
20230816,172000,623029500,9960,9960,9960,9960,0
|
|
20230816,171900,623029500,9960,9960,9960,9960,0
|
|
20230816,171800,623029500,9960,9960,9960,9960,0
|
|
20230816,171700,623029500,9960,9960,9960,9960,0
|
|
20230816,171600,623029500,9960,9960,9960,9960,0
|
|
20230816,171500,623029500,9960,9960,9960,9960,0
|
|
20230816,171400,623029500,9960,9960,9960,9960,0
|
|
20230816,171300,623029500,9960,9960,9960,9960,0
|
|
20230816,171200,623029500,9960,9960,9960,9960,0
|
|
20230816,171100,623029500,9960,9960,9960,9960,0
|
|
20230816,171000,623029500,9960,9960,9960,9960,0
|
|
20230816,170900,623029500,9960,9960,9960,9960,0
|
|
20230816,170800,623029500,9960,9960,9960,9960,0
|
|
20230816,170700,623029500,9960,9960,9960,9960,0
|
|
20230816,170600,623029500,9960,9960,9960,9960,0
|
|
20230816,170500,623029500,9960,9960,9960,9960,1330
|
|
20230816,170400,623029500,9960,9960,9960,9960,0
|
|
20230816,170300,623029500,9960,9960,9960,9960,0
|
|
20230816,170200,623029500,9960,9960,9960,9960,0
|
|
20230816,170100,623029500,9960,9960,9960,9960,0
|
|
20230816,170000,623029500,9960,9960,9960,9960,0
|
|
20230816,165900,623029500,9960,9960,9960,9960,0
|
|
20230816,165800,623029500,9960,9960,9960,9960,0
|
|
20230816,165700,623029500,9960,9960,9960,9960,0
|
|
20230816,165600,623029500,9960,9960,9960,9960,0
|
|
20230816,165500,623029500,9960,9960,9960,9960,0
|
|
20230816,165400,623029500,9960,9960,9960,9960,0
|
|
20230816,165300,623029500,9960,9960,9960,9960,0
|
|
20230816,165200,623029500,9960,9960,9960,9960,0
|
|
20230816,165100,623029500,9960,9960,9960,9960,0
|
|
20230816,165000,623029500,9960,9960,9960,9960,0
|
|
20230816,164900,623029500,9960,9960,9960,9960,0
|
|
20230816,164800,623029500,9960,9960,9960,9960,0
|
|
20230816,164700,623029500,9960,9960,9960,9960,0
|
|
20230816,164600,623029500,9960,9960,9960,9960,0
|
|
20230816,164500,623029500,9960,9960,9960,9960,0
|
|
20230816,164400,623029500,9960,9960,9960,9960,0
|
|
20230816,164300,623029500,9960,9960,9960,9960,0
|
|
20230816,164200,623029500,9960,9960,9960,9960,0
|
|
20230816,164100,623029500,9960,9960,9960,9960,0
|
|
20230816,164000,623029500,9960,9960,9960,9960,0
|
|
20230816,163900,623029500,9960,9960,9960,9960,0
|
|
20230816,163800,623029500,9960,9960,9960,9960,0
|
|
20230816,163700,623029500,9960,9960,9960,9960,0
|
|
20230816,163600,623029500,9960,9960,9960,9960,0
|
|
20230816,163500,623029500,9960,9960,9960,9960,1330
|
|
20230816,163400,623029500,9960,9960,9960,9960,0
|
|
20230816,163300,623029500,9960,9960,9960,9960,0
|
|
20230816,163200,623029500,9960,9960,9960,9960,0
|
|
20230816,163100,623029500,9960,9960,9960,9960,0
|
|
20230816,163000,623029500,9960,9960,9960,9960,0
|
|
20230816,162900,623029500,9960,9960,9960,9960,0
|
|
20230816,162800,623029500,9960,9960,9960,9960,0
|
|
20230816,162700,623029500,9960,9960,9960,9960,0
|
|
20230816,162600,623029500,9960,9960,9960,9960,0
|
|
20230816,162500,623029500,9960,9960,9960,9960,0
|
|
20230816,162400,623029500,9960,9960,9960,9960,0
|
|
20230816,162300,623029500,9960,9960,9960,9960,0
|
|
20230816,162200,623029500,9960,9960,9960,9960,0
|
|
20230816,162100,623029500,9960,9960,9960,9960,0
|
|
20230816,162000,623029500,9960,9960,9960,9960,0
|
|
20230816,161900,623029500,9960,9960,9960,9960,0
|
|
20230816,161800,623029500,9960,9960,9960,9960,0
|
|
20230816,161700,623029500,9960,9960,9960,9960,0
|
|
20230816,161600,623029500,9960,9960,9960,9960,0
|
|
20230816,161500,623029500,9960,9960,9960,9960,0
|
|
20230816,161400,623029500,9960,9960,9960,9960,0
|
|
20230816,161300,623029500,9960,9960,9960,9960,0
|
|
20230816,161200,623029500,9960,9960,9960,9960,0
|
|
20230816,161100,623029500,9960,9960,9960,9960,0
|
|
20230816,161000,623029500,9960,9960,9960,9960,0
|
|
20230816,160900,623029500,9960,9960,9960,9960,0
|
|
20230816,160800,623029500,9960,9960,9960,9960,0
|
|
20230816,160700,623029500,9960,9960,9960,9960,0
|
|
20230816,160600,623029500,9960,9960,9960,9960,0
|
|
20230816,160500,623029500,9960,9960,9960,9960,1330
|
|
20230816,160400,623029500,9960,9960,9960,9960,0
|
|
20230816,160300,623029500,9960,9960,9960,9960,0
|
|
20230816,160200,623029500,9960,9960,9960,9960,0
|
|
20230816,160100,623029500,9960,9960,9960,9960,0
|
|
20230816,160000,623029500,9960,9960,9960,9960,0
|
|
20230816,155900,623029500,9960,9960,9960,9960,0
|
|
20230816,155800,623029500,9960,9960,9960,9960,0
|
|
20230816,155700,623029500,9960,9960,9960,9960,0
|
|
20230816,155600,623029500,9960,9960,9960,9960,0
|
|
20230816,155500,623029500,9960,9960,9960,9960,0
|
|
20230816,155400,623029500,9960,9960,9960,9960,0
|
|
20230816,155300,623029500,9960,9960,9960,9960,0
|
|
20230816,155200,623029500,9960,9960,9960,9960,0
|
|
20230816,155100,623029500,9960,9960,9960,9960,0
|
|
20230816,155000,623029500,9960,9960,9960,9960,0
|
|
20230816,154900,623029500,9960,9960,9960,9960,0
|
|
20230816,154800,623029500,9960,9960,9960,9960,0
|
|
20230816,154700,623029500,9960,9960,9960,9960,0
|
|
20230816,154600,623029500,9960,9960,9960,9960,0
|
|
20230816,154500,623029500,9960,9960,9960,9960,0
|
|
20230816,154400,623029500,9960,9960,9960,9960,0
|
|
20230816,154300,623029500,9960,9960,9960,9960,0
|
|
20230816,154200,623029500,9960,9960,9960,9960,0
|
|
20230816,154100,623029500,9960,9960,9960,9960,0
|
|
20230816,154000,623029500,9960,9960,9960,9960,0
|
|
20230816,153900,623029500,9960,9960,9960,9960,0
|
|
20230816,153800,623029500,9960,9960,9960,9960,0
|
|
20230816,153700,623029500,9960,9960,9960,9960,0
|
|
20230816,153600,623029500,9960,9960,9960,9960,0
|
|
20230816,153500,623029500,9960,9960,9960,9960,1330
|
|
20230816,153400,623029500,9960,9960,9960,9960,0
|
|
20230816,153300,623029500,9960,9960,9960,9960,0
|
|
20230816,153200,623029500,9960,9960,9960,9960,0
|
|
20230816,153100,623029500,9960,9960,9960,9960,0
|
|
20230816,153000,623029500,9960,9960,9960,9960,1330
|
|
20230816,152900,609782700,9910,9910,9910,9910,0
|
|
20230816,152800,609782700,9910,9910,9910,9910,0
|
|
20230816,152700,609782700,9910,9910,9910,9910,0
|
|
20230816,152600,609782700,9910,9910,9910,9910,0
|
|
20230816,152500,609782700,9910,9910,9910,9910,0
|
|
20230816,152400,609782700,9910,9910,9910,9910,0
|
|
20230816,152300,609782700,9910,9910,9910,9910,0
|
|
20230816,152200,609782700,9910,9910,9910,9910,0
|
|
20230816,152100,609782700,9910,9910,9910,9910,0
|
|
20230816,152000,609782700,9910,9910,9910,9910,0
|
|
20230816,151900,609782700,9910,9920,9920,9910,30
|
|
20230816,151800,609485300,9940,9930,9940,9910,490
|
|
20230816,151700,604624950,9930,9940,9940,9930,17
|
|
20230816,151600,604456030,9930,9930,9940,9930,11
|
|
20230816,151500,604346710,9930,9940,9940,9930,46
|
|
20230816,151400,603889900,9930,9940,9940,9930,374
|
|
20230816,151300,600172380,9930,9940,9940,9930,565
|
|
20230816,151200,594556320,9940,9940,9940,9920,19
|
|
20230816,151100,594367510,9930,9910,9930,9910,5
|
|
20230816,151000,594317910,9910,9940,9940,9910,2611
|
|
20230816,150900,568437000,9930,9930,9940,9920,1080
|
|
20230816,150800,557711610,9920,9930,9930,9920,21
|
|
20230816,150700,557503140,9930,9950,9950,9910,661
|
|
20230816,150600,550945200,9920,9960,9970,9920,3034
|
|
20230816,150500,520793090,9970,9990,9990,9970,845
|
|
20230816,150400,512362940,9990,9990,9990,9990,183
|
|
20230816,150300,510534770,10000,10000,10010,10000,427
|
|
20230816,150200,506264510,10000,10010,10010,10000,106
|
|
20230816,150100,505204480,10010,10010,10020,10000,33
|
|
20230816,150000,504874080,10010,10010,10010,10000,96
|
|
20230816,145900,503913150,10000,10000,10010,10000,119
|
|
20230816,145800,502722050,10000,10020,10020,10000,690
|
|
20230816,145700,495813580,10020,10020,10040,10020,13
|
|
20230816,145600,495683130,10010,10030,10030,10010,34
|
|
20230816,145500,495342130,10020,10030,10030,10010,5
|
|
20230816,145400,495292020,10020,10010,10020,10010,37
|
|
20230816,145300,494921350,10020,10010,10020,10010,22
|
|
20230816,145200,494700970,10010,10010,10020,10010,15
|
|
20230816,145100,494550700,10010,10020,10020,10010,115
|
|
20230816,145000,493398430,10010,10000,10010,10000,12
|
|
20230816,144900,493278320,10000,10020,10020,10000,75
|
|
20230816,144800,492527960,10010,10010,10010,10010,4
|
|
20230816,144700,492487920,10010,10020,10020,10010,3
|
|
20230816,144600,492457880,10020,10000,10020,10000,57
|
|
20230816,144500,491887230,10000,10020,10020,10000,110
|
|
20230816,144400,490786130,10020,10010,10020,10010,19
|
|
20230816,144300,490595830,10020,10030,10030,10020,252
|
|
20230816,144200,488070690,10030,10030,10040,10030,59
|
|
20230816,144100,487478720,10030,10030,10030,10030,2
|
|
20230816,144000,487458660,10030,10020,10030,10020,17
|
|
20230816,143900,487288170,10020,10020,10020,10020,8
|
|
20230816,143800,487208010,10020,10010,10030,10010,13
|
|
20230816,143700,487077660,10020,10020,10030,10010,6
|
|
20230816,143600,487017530,10020,10020,10030,10020,35
|
|
20230816,143500,486666520,10020,10030,10030,10020,3
|
|
20230816,143400,486636450,10020,10030,10030,10020,20
|
|
20230816,143300,486435940,10020,10020,10030,10020,4
|
|
20230816,143200,486395850,10020,10020,10020,10020,2
|
|
20230816,143100,486375810,10010,10000,10010,10000,22
|
|
20230816,143000,486155600,10000,10060,10070,9990,320
|
|
20230816,142900,482949060,10070,10060,10070,10060,16
|
|
20230816,142800,482788000,10070,10070,10070,10070,10
|
|
20230816,142700,482687300,10070,10070,10070,10070,0
|
|
20230816,142600,482687300,10070,10070,10070,10070,6
|
|
20230816,142500,482626880,10080,10070,10080,10070,22
|
|
20230816,142400,482405240,10040,10040,10040,10040,5
|
|
20230816,142300,482355040,10070,10070,10070,10070,10
|
|
20230816,142200,482254340,10070,10070,10070,10070,9
|
|
20230816,142100,482163710,10070,10040,10070,10040,150
|
|
20230816,142000,480657440,10050,10050,10050,10050,11
|
|
20230816,141900,480546890,10070,10060,10070,10050,211
|
|
20230816,141800,478425640,10070,10090,10090,10070,119
|
|
20230816,141700,477226890,10090,10090,10090,10090,10
|
|
20230816,141600,477125990,10090,10090,10090,10090,0
|
|
20230816,141500,477125990,10090,10080,10090,10080,18
|
|
20230816,141400,476944450,10070,10070,10070,10070,6
|
|
20230816,141300,476884030,10080,10080,10080,10080,20
|
|
20230816,141200,476682430,10070,10070,10070,10070,0
|
|
20230816,141100,476682430,10070,10070,10080,10070,164
|
|
20230816,141000,475030850,10070,10070,10070,10070,0
|
|
20230816,140900,475030850,10070,10070,10070,10070,21
|
|
20230816,140800,474819380,10060,10060,10060,10060,5
|
|
20230816,140700,474769080,10070,10070,10070,10070,10
|
|
20230816,140600,474668380,10070,10060,10070,10060,20
|
|
20230816,140500,474467080,10070,10070,10070,10070,0
|
|
20230816,140400,474467080,10070,10060,10070,10060,72
|
|
20230816,140300,473742560,10060,10060,10060,10060,5
|
|
20230816,140200,473692260,10070,10050,10070,10050,24
|
|
20230816,140100,473450800,10050,10050,10050,10050,28
|
|
20230816,140000,473169400,10060,10060,10060,10060,20
|
|
20230816,135900,472968200,10060,10060,10060,10060,74
|
|
20230816,135800,472223760,10050,10070,10070,10050,62
|
|
20230816,135700,471599740,10070,10070,10070,10070,10
|
|
20230816,135600,471499040,10080,10070,10080,10060,1669
|
|
20230816,135500,454708540,10080,10080,10080,10080,11
|
|
20230816,135400,454597660,10080,10080,10080,10080,10
|
|
20230816,135300,454496860,10070,10070,10080,10070,22
|
|
20230816,135200,454275220,10080,10080,10080,10080,11
|
|
20230816,135100,454164340,10070,10090,10090,10070,16
|
|
20230816,135000,454003100,10090,10090,10090,10090,20
|
|
20230816,134900,453801300,10080,10080,10080,10080,5
|
|
20230816,134800,453750900,10080,10090,10090,10080,15
|
|
20230816,134700,453599600,10080,10080,10080,10080,198
|
|
20230816,134600,451603760,10070,10090,10090,10070,1325
|
|
20230816,134500,438254790,10080,10080,10080,10080,11
|
|
20230816,134400,438143910,10090,10090,10090,10090,10
|
|
20230816,134300,438043010,10090,10090,10090,10070,87
|
|
20230816,134200,437165300,10080,10080,10080,10080,8
|
|
20230816,134100,437084660,10080,10080,10080,10080,92
|
|
20230816,134000,436157300,10070,10090,10090,10070,346
|
|
20230816,133900,432666990,10100,10100,10100,10100,20
|
|
20230816,133800,432464990,10090,10090,10090,10090,5
|
|
20230816,133700,432414540,10100,10100,10100,10100,79
|
|
20230816,133600,431616640,10100,10100,10100,10100,3
|
|
20230816,133500,431586340,10090,10100,10100,10090,610
|
|
20230816,133400,425431340,10100,10100,10100,10100,109
|
|
20230816,133300,424330440,10110,10120,10120,10110,174
|
|
20230816,133200,422570890,10120,10120,10120,10120,10
|
|
20230816,133100,422469690,10120,10120,10120,10120,15
|
|
20230816,133000,422317890,10120,10120,10120,10120,10
|
|
20230816,132900,422216690,10120,10120,10120,10120,10
|
|
20230816,132800,422115490,10110,10110,10110,10110,6
|
|
20230816,132700,422054830,10110,10110,10110,10110,64
|
|
20230816,132600,421407790,10110,10110,10110,10110,10
|
|
20230816,132500,421306690,10100,10100,10100,10100,14
|
|
20230816,132400,421165290,10100,10100,10100,10100,62
|
|
20230816,132300,420539090,10090,10090,10090,10090,5
|
|
20230816,132200,420488640,10120,10120,10120,10120,10
|
|
20230816,132100,420387440,10100,10110,10110,10100,371
|
|
20230816,132000,416640140,10110,10090,10110,10090,170
|
|
20230816,131900,414923540,10090,10090,10090,10090,10
|
|
20230816,131800,414822640,10090,10090,10090,10080,43
|
|
20230816,131700,414388820,10090,10100,10100,10090,27
|
|
20230816,131600,414116290,10100,10090,10100,10090,15
|
|
20230816,131500,413964840,10100,10100,10100,10100,0
|
|
20230816,131400,413964840,10100,10100,10100,10100,10
|
|
20230816,131300,413863840,10070,10070,10070,10070,5
|
|
20230816,131200,413813490,10090,10070,10090,10070,84
|
|
20230816,131100,412966510,10070,10070,10070,10070,50
|
|
20230816,131000,412463010,10070,10100,10100,10070,26
|
|
20230816,130900,412200650,10090,10090,10090,10090,53
|
|
20230816,130800,411665880,10090,10090,10090,10080,25
|
|
20230816,130700,411413690,10080,10080,10080,10080,4
|
|
20230816,130600,411373370,10080,10080,10080,10080,10
|
|
20230816,130500,411272570,10080,10070,10080,10070,29
|
|
20230816,130400,410980440,10070,10070,10070,10070,10
|
|
20230816,130300,410879740,10070,10080,10080,10070,22
|
|
20230816,130200,410658090,10090,10090,10090,10090,0
|
|
20230816,130100,410658090,10090,10100,10100,10090,31
|
|
20230816,130000,410345190,10100,10100,10100,10100,2
|
|
20230816,125900,410324990,10090,10100,10100,10090,60
|
|
20230816,125800,409719490,10100,10100,10100,10090,220
|
|
20230816,125700,407497590,10100,10100,10100,10100,10
|
|
20230816,125600,407396590,10090,10090,10090,10090,3
|
|
20230816,125500,407366320,10090,10080,10090,10080,19
|
|
20230816,125400,407174700,10080,10090,10090,10080,11
|
|
20230816,125300,407063720,10080,10070,10080,10070,248
|
|
20230816,125200,404564290,10080,10080,10080,10080,11
|
|
20230816,125100,404453410,10080,10080,10080,10080,34
|
|
20230816,125000,404110690,10080,10080,10080,10080,53
|
|
20230816,124900,403576450,10090,10080,10090,10080,72
|
|
20230816,124800,402850590,10090,10090,10090,10090,11
|
|
20230816,124700,402739600,10100,10090,10100,10090,110
|
|
20230816,124600,401629600,10090,10090,10090,10090,129
|
|
20230816,124500,400327990,10090,10090,10090,10090,10
|
|
20230816,124400,400227090,10060,10060,10060,10060,0
|
|
20230816,124300,400227090,10060,10060,10060,10060,0
|
|
20230816,124200,400227090,10060,10080,10090,10060,23
|
|
20230816,124100,399995250,10090,10090,10090,10090,8
|
|
20230816,124000,399914530,10090,10080,10090,10080,56
|
|
20230816,123900,399349850,10080,10080,10080,10080,3
|
|
20230816,123800,399319610,10080,10080,10080,10080,20
|
|
20230816,123700,399118010,10070,10080,10080,10070,19
|
|
20230816,123600,398926550,10080,10080,10080,10080,20
|
|
20230816,123500,398724950,10080,10080,10080,10080,0
|
|
20230816,123400,398724950,10080,10070,10080,10070,125
|
|
20230816,123300,397465000,10060,10060,10060,10060,0
|
|
20230816,123200,397465000,10060,10080,10080,10060,14
|
|
20230816,123100,397323980,10080,10080,10080,10080,0
|
|
20230816,123000,397323980,10080,10080,10080,10080,10
|
|
20230816,122900,397223180,10060,10060,10060,10060,10
|
|
20230816,122800,397122580,10030,10090,10090,10030,527
|
|
20230816,122700,391828380,10080,10100,10100,10080,23
|
|
20230816,122600,391596260,10090,10090,10090,10090,3
|
|
20230816,122500,391565990,10090,10090,10090,10090,30
|
|
20230816,122400,391263290,10100,10100,10100,10100,20
|
|
20230816,122300,391061290,10100,10100,10100,10100,0
|
|
20230816,122200,391061290,10100,10100,10100,10090,17
|
|
20230816,122100,390889650,10100,10100,10100,10100,11
|
|
20230816,122000,390778550,10100,10100,10100,10100,0
|
|
20230816,121900,390778550,10100,10100,10100,10100,10
|
|
20230816,121800,390677550,10100,10100,10100,10100,1
|
|
20230816,121700,390667450,10100,10070,10100,10060,301
|
|
20230816,121600,387637160,10070,10110,10110,10070,214
|
|
20230816,121500,385480590,10110,10110,10110,10110,19
|
|
20230816,121400,385288500,10110,10120,10120,10110,34
|
|
20230816,121300,384944720,10120,10100,10120,10100,49
|
|
20230816,121200,384449160,10100,10110,10110,10100,202
|
|
20230816,121100,382406960,10110,10080,10110,10070,27
|
|
20230816,121000,382134570,10100,10100,10100,10100,500
|
|
20230816,120900,377084570,10100,10100,10100,10100,10
|
|
20230816,120800,376983570,10090,10090,10090,10090,4
|
|
20230816,120700,376943210,10090,10100,10100,10090,16
|
|
20230816,120600,376781670,10100,10100,10100,10100,11
|
|
20230816,120500,376670570,10100,10100,10100,10100,127
|
|
20230816,120400,375387870,10110,10100,10110,10100,242
|
|
20230816,120300,372941880,10100,10100,10100,10100,15
|
|
20230816,120200,372790380,10090,10090,10090,10090,5
|
|
20230816,120100,372739930,10100,10080,10100,10080,264
|
|
20230816,120000,370075190,10070,10090,10090,10060,80
|
|
20230816,115900,369269800,10090,10090,10090,10080,45
|
|
20230816,115800,368815880,10100,10090,10100,10090,11
|
|
20230816,115700,368704790,10080,10080,10080,10080,31
|
|
20230816,115600,368392310,10080,10080,10080,10080,9
|
|
20230816,115500,368301590,10060,10060,10060,10060,1
|
|
20230816,115400,368291530,10080,10070,10080,10070,11
|
|
20230816,115300,368180660,10080,10080,10080,10080,1
|
|
20230816,115200,368170580,10070,10050,10080,10050,30
|
|
20230816,115100,367868500,10050,10060,10060,10050,50
|
|
20230816,115000,367365900,10050,10070,10080,10050,48
|
|
20230816,114900,366882740,10080,10080,10080,10080,0
|
|
20230816,114800,366882740,10080,10070,10080,10070,21
|
|
20230816,114700,366671070,10070,10070,10070,10070,45
|
|
20230816,114600,366217920,10080,10110,10110,10070,225
|
|
20230816,114500,363946260,10110,10110,10110,10110,0
|
|
20230816,114400,363946260,10110,10120,10120,10110,13
|
|
20230816,114300,363814730,10100,10100,10100,10100,0
|
|
20230816,114200,363814730,10100,10120,10120,10100,15
|
|
20230816,114100,363663030,10110,10110,10110,10110,21
|
|
20230816,114000,363450720,10130,10120,10130,10100,80
|
|
20230816,113900,362640850,10120,10120,10120,10120,10
|
|
20230816,113800,362539650,10100,10130,10130,10100,1407
|
|
20230816,113700,348305290,10130,10110,10130,10100,348
|
|
20230816,113600,344783910,10100,10090,10100,10090,231
|
|
20230816,113500,342450890,10100,10070,10100,10070,760
|
|
20230816,113400,334795710,10060,10050,10060,10050,186
|
|
20230816,113300,332925930,10050,10050,10050,10050,20
|
|
20230816,113200,332724930,10050,10040,10050,10040,24
|
|
20230816,113100,332483870,10050,10050,10050,10050,22
|
|
20230816,113000,332262770,10040,10040,10040,10040,50
|
|
20230816,112900,331760770,10050,10040,10050,10030,176
|
|
20230816,112800,329994330,10040,10040,10040,10040,0
|
|
20230816,112700,329994330,10040,10040,10040,10020,20
|
|
20230816,112600,329793630,10040,10040,10040,10040,5
|
|
20230816,112500,329743430,10040,10040,10040,10040,10
|
|
20230816,112400,329643030,10020,10020,10020,10020,35
|
|
20230816,112300,329292330,10000,10020,10020,10000,37
|
|
20230816,112200,328921990,10020,10010,10020,10010,17
|
|
20230816,112100,328751700,10020,10020,10020,10020,19
|
|
20230816,112000,328561320,10010,10010,10010,10010,6
|
|
20230816,111900,328501260,10020,10020,10020,10020,10
|
|
20230816,111800,328401060,10020,10020,10020,10020,10
|
|
20230816,111700,328300860,10010,9990,10010,9990,26
|
|
20230816,111600,328040720,10010,10010,10010,10010,11
|
|
20230816,111500,327930610,10010,10010,10010,10010,0
|
|
20230816,111400,327930610,10010,10010,10010,10010,19
|
|
20230816,111300,327740420,10020,10020,10020,10020,0
|
|
20230816,111200,327740420,10020,10020,10020,10020,20
|
|
20230816,111100,327540020,10010,10010,10010,10010,5
|
|
20230816,111000,327489970,10010,9990,10010,9980,13
|
|
20230816,110900,327360100,9980,9980,9980,9980,0
|
|
20230816,110800,327360100,9980,10010,10010,9980,28
|
|
20230816,110700,327080040,10010,10010,10010,10010,0
|
|
20230816,110600,327080040,10010,10010,10010,10010,11
|
|
20230816,110500,326969930,9970,10010,10010,9970,205
|
|
20230816,110400,324923030,10020,10020,10020,10020,10
|
|
20230816,110300,324822830,10020,10010,10020,10010,18
|
|
20230816,110200,324642550,9990,10010,10010,9990,71
|
|
20230816,110100,323932830,10010,10020,10020,10010,12
|
|
20230816,110000,323812600,10020,10020,10020,10020,0
|
|
20230816,105900,323812600,10020,10020,10020,10020,10
|
|
20230816,105800,323712400,10020,10020,10020,10020,1
|
|
20230816,105700,323702380,10020,10020,10020,10020,10
|
|
20230816,105600,323602180,10010,10010,10010,10010,5
|
|
20230816,105500,323552130,10000,10000,10000,10000,5
|
|
20230816,105400,323502130,9990,9990,9990,9990,0
|
|
20230816,105300,323502130,9990,9990,9990,9990,0
|
|
20230816,105200,323502130,9990,9980,9990,9980,10
|
|
20230816,105100,323402240,9980,10000,10000,9980,96
|
|
20230816,105000,322443150,10020,10020,10020,10020,0
|
|
20230816,104900,322443150,10020,10020,10020,10020,0
|
|
20230816,104800,322443150,10020,10020,10020,10020,11
|
|
20230816,104700,322332930,9990,9990,9990,9990,50
|
|
20230816,104600,321833430,9990,10010,10010,9990,100
|
|
20230816,104500,320832550,10010,10010,10010,10010,3
|
|
20230816,104400,320802520,9990,9990,9990,9990,0
|
|
20230816,104300,320802520,9990,9990,9990,9990,5
|
|
20230816,104200,320752570,9990,9990,9990,9990,0
|
|
20230816,104100,320752570,9990,9990,9990,9990,6
|
|
20230816,104000,320692630,9990,9970,9990,9970,1034
|
|
20230816,103900,310382280,9950,9960,9960,9950,150
|
|
20230816,103800,308889280,9960,9960,9960,9960,2
|
|
20230816,103700,308869360,9960,9960,9960,9960,121
|
|
20230816,103600,307664200,9960,9960,9960,9960,77
|
|
20230816,103500,306897280,9960,9960,9960,9960,124
|
|
20230816,103400,305662240,9960,9950,9960,9950,17
|
|
20230816,103300,305492970,9960,9960,9960,9960,0
|
|
20230816,103200,305492970,9960,9960,9960,9960,20
|
|
20230816,103100,305293770,9960,9950,9960,9950,13
|
|
20230816,103000,305164350,9960,9960,9960,9960,0
|
|
20230816,102900,305164350,9960,9960,9960,9960,6
|
|
20230816,102800,305104590,9960,9950,9960,9950,118
|
|
20230816,102700,303930480,9950,9940,9950,9930,140
|
|
20230816,102600,302539450,9930,9950,9950,9930,15
|
|
20230816,102500,302390300,9950,9950,9950,9930,409
|
|
20230816,102400,298321910,9950,9950,9950,9950,51
|
|
20230816,102300,297814460,9950,9960,9960,9950,350
|
|
20230816,102200,294330850,9970,9970,9970,9970,144
|
|
20230816,102100,292895170,9980,9980,9990,9980,99
|
|
20230816,102000,291907050,9990,9990,9990,9990,8
|
|
20230816,101900,291827130,9980,9990,9990,9980,15
|
|
20230816,101800,291677420,9990,9980,9990,9980,2
|
|
20230816,101700,291657450,9980,9980,9980,9980,1
|
|
20230816,101600,291647470,9990,10000,10000,9990,56
|
|
20230816,101500,291088010,10000,10000,10000,10000,0
|
|
20230816,101400,291088010,10000,9990,10000,9990,233
|
|
20230816,101300,288758380,9970,9970,9970,9970,0
|
|
20230816,101200,288758380,9970,9970,9970,9970,1
|
|
20230816,101100,288748410,10000,9970,10000,9970,14
|
|
20230816,101000,288608560,9970,9970,9970,9970,0
|
|
20230816,100900,288608560,9970,9960,9970,9960,382
|
|
20230816,100800,284800840,9950,9950,9950,9950,0
|
|
20230816,100700,284800840,9950,9930,9950,9930,1399
|
|
20230816,100600,270901460,9910,9910,9910,9910,5
|
|
20230816,100500,270851910,9900,9900,9900,9900,86
|
|
20230816,100400,270000510,9900,9900,9900,9900,16
|
|
20230816,100300,269842110,9900,9900,9900,9900,20
|
|
20230816,100200,269644110,9900,9930,9930,9900,681
|
|
20230816,100100,262901350,9900,9900,9900,9900,6
|
|
20230816,100000,262841950,9930,9930,9930,9930,45
|
|
20230816,095900,262395100,9900,9900,9900,9900,0
|
|
20230816,095800,262395100,9900,9910,9910,9900,25
|
|
20230816,095700,262147560,9900,9900,9900,9900,0
|
|
20230816,095600,262147560,9900,9900,9910,9900,307
|
|
20230816,095500,259107960,9900,9900,9900,9900,23
|
|
20230816,095400,258880260,9900,9900,9900,9900,43
|
|
20230816,095300,258454560,9900,9890,9900,9890,72
|
|
20230816,095200,257742260,9880,9880,9880,9880,0
|
|
20230816,095100,257742260,9880,9880,9880,9880,9
|
|
20230816,095000,257653340,9880,9890,9890,9880,222
|
|
20230816,094900,255459930,9890,9890,9890,9890,121
|
|
20230816,094800,254263240,9890,9870,9890,9870,119
|
|
20230816,094700,253088650,9870,9880,9880,9870,47
|
|
20230816,094600,252624460,9870,9870,9870,9870,2
|
|
20230816,094500,252604720,9860,9870,9870,9860,74
|
|
20230816,094400,251874400,9860,9860,9860,9860,1
|
|
20230816,094300,251864540,9860,9860,9860,9860,0
|
|
20230816,094200,251864540,9860,9870,9870,9860,25
|
|
20230816,094100,251617990,9860,9860,9860,9860,0
|
|
20230816,094000,251617990,9860,9890,9890,9860,10
|
|
20230816,093900,251519240,9860,9880,9880,9860,190
|
|
20230816,093800,249644190,9890,9890,9890,9890,15
|
|
20230816,093700,249495840,9890,9890,9890,9890,44
|
|
20230816,093600,249060680,9890,9890,9890,9890,20
|
|
20230816,093500,248862880,9890,9900,9900,9890,360
|
|
20230816,093400,245298930,9900,9900,9900,9900,6
|
|
20230816,093300,245239530,9920,9940,9940,9920,118
|
|
20230816,093200,244066970,9940,9940,9940,9940,1
|
|
20230816,093100,244057030,9940,9940,9940,9940,100
|
|
20230816,093000,243063030,9940,9910,9940,9900,145
|
|
20230816,092900,241626900,9900,9900,9900,9900,55
|
|
20230816,092800,241082400,9900,9910,9910,9900,1125
|
|
20230816,092700,229943880,9900,9900,9900,9900,0
|
|
20230816,092600,229943880,9900,9920,9930,9900,4131
|
|
20230816,092500,189040220,9900,9900,9910,9900,2067
|
|
20230816,092400,168574520,9900,9910,9910,9900,84
|
|
20230816,092300,167742120,9900,9920,9920,9900,2245
|
|
20230816,092200,145516170,9920,9910,9920,9910,17
|
|
20230816,092100,145347690,9900,9900,9900,9900,110
|
|
20230816,092000,144258690,9910,9910,9910,9910,0
|
|
20230816,091900,144258690,9910,9900,9910,9900,182
|
|
20230816,091800,142455600,9920,9910,9920,9910,21
|
|
20230816,091700,142247420,9920,9860,9920,9850,622
|
|
20230816,091600,136115520,9850,9850,9860,9850,342
|
|
20230816,091500,132746710,9850,9870,9930,9850,536
|
|
20230816,091400,127463390,9870,9880,9880,9870,84
|
|
20230816,091300,126634200,9860,9900,9930,9860,562
|
|
20230816,091200,121073800,9930,9940,9940,9930,126
|
|
20230816,091100,119822570,9990,9940,9990,9940,99
|
|
20230816,091000,118838310,9930,9900,9990,9890,4143
|
|
20230816,090900,77706680,9910,9860,9910,9840,707
|
|
20230816,090800,70733970,9850,9850,9850,9820,1166
|
|
20230816,090700,59270970,9850,9870,9870,9850,399
|
|
20230816,090600,55336630,9870,9880,9880,9810,1936
|
|
20230816,090500,36274770,9900,9910,9910,9890,1194
|
|
20230816,090400,24451610,9910,9900,9910,9900,514
|
|
20230816,090300,19359910,9900,9930,9930,9900,990
|
|
20230816,090200,9553930,9940,9940,9940,9940,180
|
|
20230816,090100,7764730,9940,9950,9950,9910,181
|
|
20230816,090000,5967580,9950,10010,10010,9950,597
|