578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183500,249347730,10010,10010,10010,10010,690
|
|
20230822,183400,249347730,10010,10010,10010,10010,0
|
|
20230822,183300,249347730,10010,10010,10010,10010,0
|
|
20230822,183200,249347730,10010,10010,10010,10010,0
|
|
20230822,183100,249347730,10010,10010,10010,10010,0
|
|
20230822,183000,249347730,10010,10010,10010,10010,0
|
|
20230822,182900,249347730,10010,10010,10010,10010,0
|
|
20230822,182800,249347730,10010,10010,10010,10010,0
|
|
20230822,182700,249347730,10010,10010,10010,10010,0
|
|
20230822,182600,249347730,10010,10010,10010,10010,0
|
|
20230822,182500,249347730,10010,10010,10010,10010,0
|
|
20230822,182400,249347730,10010,10010,10010,10010,0
|
|
20230822,182300,249347730,10010,10010,10010,10010,0
|
|
20230822,182200,249347730,10010,10010,10010,10010,0
|
|
20230822,182100,249347730,10010,10010,10010,10010,0
|
|
20230822,182000,249347730,10010,10010,10010,10010,0
|
|
20230822,181900,249347730,10010,10010,10010,10010,0
|
|
20230822,181800,249347730,10010,10010,10010,10010,0
|
|
20230822,181700,249347730,10010,10010,10010,10010,0
|
|
20230822,181600,249347730,10010,10010,10010,10010,0
|
|
20230822,181500,249347730,10010,10010,10010,10010,0
|
|
20230822,181400,249347730,10010,10010,10010,10010,0
|
|
20230822,181300,249347730,10010,10010,10010,10010,0
|
|
20230822,181200,249347730,10010,10010,10010,10010,0
|
|
20230822,181100,249347730,10010,10010,10010,10010,0
|
|
20230822,181000,249347730,10010,10010,10010,10010,0
|
|
20230822,180900,249347730,10010,10010,10010,10010,0
|
|
20230822,180800,249347730,10010,10010,10010,10010,0
|
|
20230822,180700,249347730,10010,10010,10010,10010,0
|
|
20230822,180600,249347730,10010,10010,10010,10010,0
|
|
20230822,180500,249347730,10010,10010,10010,10010,690
|
|
20230822,180400,249347730,10010,10010,10010,10010,0
|
|
20230822,180300,249347730,10010,10010,10010,10010,0
|
|
20230822,180200,249347730,10010,10010,10010,10010,0
|
|
20230822,180100,249347730,10010,10010,10010,10010,0
|
|
20230822,180000,249347730,10010,10010,10010,10010,0
|
|
20230822,175900,249347730,10010,10010,10010,10010,0
|
|
20230822,175800,249347730,10010,10010,10010,10010,0
|
|
20230822,175700,249347730,10010,10010,10010,10010,0
|
|
20230822,175600,249347730,10010,10010,10010,10010,0
|
|
20230822,175500,249347730,10010,10010,10010,10010,0
|
|
20230822,175400,249347730,10010,10010,10010,10010,0
|
|
20230822,175300,249347730,10010,10010,10010,10010,0
|
|
20230822,175200,249347730,10010,10010,10010,10010,0
|
|
20230822,175100,249347730,10010,10010,10010,10010,0
|
|
20230822,175000,249347730,10010,10010,10010,10010,0
|
|
20230822,174900,249347730,10010,10010,10010,10010,0
|
|
20230822,174800,249347730,10010,10010,10010,10010,0
|
|
20230822,174700,249347730,10010,10010,10010,10010,0
|
|
20230822,174600,249347730,10010,10010,10010,10010,0
|
|
20230822,174500,249347730,10010,10010,10010,10010,0
|
|
20230822,174400,249347730,10010,10010,10010,10010,0
|
|
20230822,174300,249347730,10010,10010,10010,10010,0
|
|
20230822,174200,249347730,10010,10010,10010,10010,0
|
|
20230822,174100,249347730,10010,10010,10010,10010,0
|
|
20230822,174000,249347730,10010,10010,10010,10010,0
|
|
20230822,173900,249347730,10010,10010,10010,10010,0
|
|
20230822,173800,249347730,10010,10010,10010,10010,0
|
|
20230822,173700,249347730,10010,10010,10010,10010,0
|
|
20230822,173600,249347730,10010,10010,10010,10010,0
|
|
20230822,173500,249347730,10010,10010,10010,10010,690
|
|
20230822,173400,249347730,10010,10010,10010,10010,0
|
|
20230822,173300,249347730,10010,10010,10010,10010,0
|
|
20230822,173200,249347730,10010,10010,10010,10010,0
|
|
20230822,173100,249347730,10010,10010,10010,10010,0
|
|
20230822,173000,249347730,10010,10010,10010,10010,0
|
|
20230822,172900,249347730,10010,10010,10010,10010,0
|
|
20230822,172800,249347730,10010,10010,10010,10010,0
|
|
20230822,172700,249347730,10010,10010,10010,10010,0
|
|
20230822,172600,249347730,10010,10010,10010,10010,0
|
|
20230822,172500,249347730,10010,10010,10010,10010,0
|
|
20230822,172400,249347730,10010,10010,10010,10010,0
|
|
20230822,172300,249347730,10010,10010,10010,10010,0
|
|
20230822,172200,249347730,10010,10010,10010,10010,0
|
|
20230822,172100,249347730,10010,10010,10010,10010,0
|
|
20230822,172000,249347730,10010,10010,10010,10010,0
|
|
20230822,171900,249347730,10010,10010,10010,10010,0
|
|
20230822,171800,249347730,10010,10010,10010,10010,0
|
|
20230822,171700,249347730,10010,10010,10010,10010,0
|
|
20230822,171600,249347730,10010,10010,10010,10010,0
|
|
20230822,171500,249347730,10010,10010,10010,10010,0
|
|
20230822,171400,249347730,10010,10010,10010,10010,0
|
|
20230822,171300,249347730,10010,10010,10010,10010,0
|
|
20230822,171200,249347730,10010,10010,10010,10010,0
|
|
20230822,171100,249347730,10010,10010,10010,10010,0
|
|
20230822,171000,249347730,10010,10010,10010,10010,0
|
|
20230822,170900,249347730,10010,10010,10010,10010,0
|
|
20230822,170800,249347730,10010,10010,10010,10010,0
|
|
20230822,170700,249347730,10010,10010,10010,10010,0
|
|
20230822,170600,249347730,10010,10010,10010,10010,0
|
|
20230822,170500,249347730,10010,10010,10010,10010,690
|
|
20230822,170400,249347730,10010,10010,10010,10010,0
|
|
20230822,170300,249347730,10010,10010,10010,10010,0
|
|
20230822,170200,249347730,10010,10010,10010,10010,0
|
|
20230822,170100,249347730,10010,10010,10010,10010,0
|
|
20230822,170000,249347730,10010,10010,10010,10010,0
|
|
20230822,165900,249347730,10010,10010,10010,10010,0
|
|
20230822,165800,249347730,10010,10010,10010,10010,0
|
|
20230822,165700,249347730,10010,10010,10010,10010,0
|
|
20230822,165600,249347730,10010,10010,10010,10010,0
|
|
20230822,165500,249347730,10010,10010,10010,10010,0
|
|
20230822,165400,249347730,10010,10010,10010,10010,0
|
|
20230822,165300,249347730,10010,10010,10010,10010,0
|
|
20230822,165200,249347730,10010,10010,10010,10010,0
|
|
20230822,165100,249347730,10010,10010,10010,10010,0
|
|
20230822,165000,249347730,10010,10010,10010,10010,0
|
|
20230822,164900,249347730,10010,10010,10010,10010,0
|
|
20230822,164800,249347730,10010,10010,10010,10010,0
|
|
20230822,164700,249347730,10010,10010,10010,10010,0
|
|
20230822,164600,249347730,10010,10010,10010,10010,0
|
|
20230822,164500,249347730,10010,10010,10010,10010,0
|
|
20230822,164400,249347730,10010,10010,10010,10010,0
|
|
20230822,164300,249347730,10010,10010,10010,10010,0
|
|
20230822,164200,249347730,10010,10010,10010,10010,0
|
|
20230822,164100,249347730,10010,10010,10010,10010,0
|
|
20230822,164000,249347730,10010,10010,10010,10010,0
|
|
20230822,163900,249347730,10010,10010,10010,10010,0
|
|
20230822,163800,249347730,10010,10010,10010,10010,0
|
|
20230822,163700,249347730,10010,10010,10010,10010,0
|
|
20230822,163600,249347730,10010,10010,10010,10010,0
|
|
20230822,163500,249347730,10010,10010,10010,10010,690
|
|
20230822,163400,249347730,10010,10010,10010,10010,0
|
|
20230822,163300,249347730,10010,10010,10010,10010,0
|
|
20230822,163200,249347730,10010,10010,10010,10010,0
|
|
20230822,163100,249347730,10010,10010,10010,10010,0
|
|
20230822,163000,249347730,10010,10010,10010,10010,0
|
|
20230822,162900,249347730,10010,10010,10010,10010,0
|
|
20230822,162800,249347730,10010,10010,10010,10010,0
|
|
20230822,162700,249347730,10010,10010,10010,10010,0
|
|
20230822,162600,249347730,10010,10010,10010,10010,0
|
|
20230822,162500,249347730,10010,10010,10010,10010,0
|
|
20230822,162400,249347730,10010,10010,10010,10010,0
|
|
20230822,162300,249347730,10010,10010,10010,10010,0
|
|
20230822,162200,249347730,10010,10010,10010,10010,0
|
|
20230822,162100,249347730,10010,10010,10010,10010,0
|
|
20230822,162000,249347730,10010,10010,10010,10010,0
|
|
20230822,161900,249347730,10010,10010,10010,10010,0
|
|
20230822,161800,249347730,10010,10010,10010,10010,0
|
|
20230822,161700,249347730,10010,10010,10010,10010,0
|
|
20230822,161600,249347730,10010,10010,10010,10010,0
|
|
20230822,161500,249347730,10010,10010,10010,10010,0
|
|
20230822,161400,249347730,10010,10010,10010,10010,0
|
|
20230822,161300,249347730,10010,10010,10010,10010,0
|
|
20230822,161200,249347730,10010,10010,10010,10010,0
|
|
20230822,161100,249347730,10010,10010,10010,10010,0
|
|
20230822,161000,249347730,10010,10010,10010,10010,0
|
|
20230822,160900,249347730,10010,10010,10010,10010,0
|
|
20230822,160800,249347730,10010,10010,10010,10010,0
|
|
20230822,160700,249347730,10010,10010,10010,10010,0
|
|
20230822,160600,249347730,10010,10010,10010,10010,0
|
|
20230822,160500,249347730,10010,10010,10010,10010,690
|
|
20230822,160400,249347730,10010,10010,10010,10010,0
|
|
20230822,160300,249347730,10010,10010,10010,10010,0
|
|
20230822,160200,249347730,10010,10010,10010,10010,0
|
|
20230822,160100,249347730,10010,10010,10010,10010,0
|
|
20230822,160000,249347730,10010,10010,10010,10010,0
|
|
20230822,155900,249347730,10010,10010,10010,10010,0
|
|
20230822,155800,249347730,10010,10010,10010,10010,0
|
|
20230822,155700,249347730,10010,10010,10010,10010,0
|
|
20230822,155600,249347730,10010,10010,10010,10010,0
|
|
20230822,155500,249347730,10010,10010,10010,10010,0
|
|
20230822,155400,249347730,10010,10010,10010,10010,0
|
|
20230822,155300,249347730,10010,10010,10010,10010,0
|
|
20230822,155200,249347730,10010,10010,10010,10010,0
|
|
20230822,155100,249347730,10010,10010,10010,10010,0
|
|
20230822,155000,249347730,10010,10010,10010,10010,0
|
|
20230822,154900,249347730,10010,10010,10010,10010,0
|
|
20230822,154800,249347730,10010,10010,10010,10010,0
|
|
20230822,154700,249347730,10010,10010,10010,10010,0
|
|
20230822,154600,249347730,10010,10010,10010,10010,0
|
|
20230822,154500,249347730,10010,10010,10010,10010,0
|
|
20230822,154400,249347730,10010,10010,10010,10010,0
|
|
20230822,154300,249347730,10010,10010,10010,10010,0
|
|
20230822,154200,249347730,10010,10010,10010,10010,0
|
|
20230822,154100,249347730,10010,10010,10010,10010,0
|
|
20230822,154000,249347730,10010,10010,10010,10010,0
|
|
20230822,153900,249347730,10010,10010,10010,10010,0
|
|
20230822,153800,249347730,10010,10010,10010,10010,0
|
|
20230822,153700,249347730,10010,10010,10010,10010,0
|
|
20230822,153600,249347730,10010,10010,10010,10010,0
|
|
20230822,153500,249347730,10010,10010,10010,10010,690
|
|
20230822,153400,249347730,10010,10010,10010,10010,0
|
|
20230822,153300,249347730,10010,10010,10010,10010,0
|
|
20230822,153200,249347730,10010,10010,10010,10010,0
|
|
20230822,153100,249347730,10010,10010,10010,10010,0
|
|
20230822,153000,249347730,10010,10010,10010,10010,690
|
|
20230822,152900,242440830,10010,10010,10010,10010,0
|
|
20230822,152800,242440830,10010,10010,10010,10010,0
|
|
20230822,152700,242440830,10010,10010,10010,10010,0
|
|
20230822,152600,242440830,10010,10010,10010,10010,0
|
|
20230822,152500,242440830,10010,10010,10010,10010,0
|
|
20230822,152400,242440830,10010,10010,10010,10010,0
|
|
20230822,152300,242440830,10010,10010,10010,10010,0
|
|
20230822,152200,242440830,10010,10010,10010,10010,0
|
|
20230822,152100,242440830,10010,10010,10010,10010,0
|
|
20230822,152000,242440830,10010,10010,10010,10010,0
|
|
20230822,151900,242440830,10010,10000,10010,10000,47
|
|
20230822,151800,241970810,10000,10000,10000,10000,7
|
|
20230822,151700,241900810,9980,9980,9980,9980,31
|
|
20230822,151600,241591430,9980,9980,9980,9980,0
|
|
20230822,151500,241591430,9980,9980,9980,9980,0
|
|
20230822,151400,241591430,9980,9970,9980,9970,93
|
|
20230822,151300,240663390,9980,9990,9990,9980,257
|
|
20230822,151200,238098030,9980,9980,9980,9980,0
|
|
20230822,151100,238098030,9980,9980,9980,9980,24
|
|
20230822,151000,237858510,9980,9980,9980,9980,1
|
|
20230822,150900,237848530,9980,9980,9980,9980,10
|
|
20230822,150800,237748730,9980,9980,9980,9980,0
|
|
20230822,150700,237748730,9980,9980,9980,9980,0
|
|
20230822,150600,237748730,9980,9980,9980,9980,0
|
|
20230822,150500,237748730,9980,9980,9980,9980,0
|
|
20230822,150400,237748730,9980,9990,9990,9980,172
|
|
20230822,150300,236031220,9990,9990,9990,9990,1
|
|
20230822,150200,236021230,9990,9990,9990,9990,0
|
|
20230822,150100,236021230,9990,9990,9990,9990,0
|
|
20230822,150000,236021230,9990,9990,9990,9990,0
|
|
20230822,145900,236021230,9990,10000,10000,9990,1001
|
|
20230822,145800,226017940,10000,10000,10000,10000,0
|
|
20230822,145700,226017940,10000,10000,10000,10000,0
|
|
20230822,145600,226017940,10000,10000,10000,10000,1
|
|
20230822,145500,226007940,10000,10000,10000,10000,168
|
|
20230822,145400,224327940,10000,10000,10000,10000,26
|
|
20230822,145300,224067940,10000,9990,10000,9990,56
|
|
20230822,145200,223507990,9990,9990,9990,9990,110
|
|
20230822,145100,222409090,9990,9990,9990,9990,0
|
|
20230822,145000,222409090,9990,9990,9990,9990,0
|
|
20230822,144900,222409090,9990,9990,9990,9990,0
|
|
20230822,144800,222409090,9990,9990,9990,9990,21
|
|
20230822,144700,222199300,9990,9990,9990,9990,0
|
|
20230822,144600,222199300,9990,9990,9990,9990,23
|
|
20230822,144500,221969530,9990,9990,9990,9990,0
|
|
20230822,144400,221969530,9990,9990,9990,9990,0
|
|
20230822,144300,221969530,9990,9990,9990,9990,0
|
|
20230822,144200,221969530,9990,9990,9990,9990,1
|
|
20230822,144100,221959540,9990,9990,9990,9990,30
|
|
20230822,144000,221659840,9980,9980,9980,9980,0
|
|
20230822,143900,221659840,9980,9990,9990,9980,200
|
|
20230822,143800,219662340,9990,9990,9990,9990,2
|
|
20230822,143700,219642360,10010,10010,10010,10010,0
|
|
20230822,143600,219642360,10010,10010,10010,10010,0
|
|
20230822,143500,219642360,10010,10010,10010,10010,2
|
|
20230822,143400,219622340,10010,10010,10010,10010,2
|
|
20230822,143300,219602320,10000,10000,10000,10000,0
|
|
20230822,143200,219602320,10000,10000,10000,10000,211
|
|
20230822,143100,217492320,10000,10000,10000,10000,0
|
|
20230822,143000,217492320,10000,10000,10000,10000,0
|
|
20230822,142900,217492320,10000,10000,10000,10000,0
|
|
20230822,142800,217492320,10000,10000,10000,10000,0
|
|
20230822,142700,217492320,10000,10000,10000,10000,1
|
|
20230822,142600,217482320,10030,10030,10030,10030,0
|
|
20230822,142500,217482320,10030,10030,10030,10030,0
|
|
20230822,142400,217482320,10030,10030,10030,10030,0
|
|
20230822,142300,217482320,10030,10030,10030,10030,0
|
|
20230822,142200,217482320,10030,10030,10030,10030,0
|
|
20230822,142100,217482320,10030,10030,10030,10030,0
|
|
20230822,142000,217482320,10030,10030,10030,10030,0
|
|
20230822,141900,217482320,10030,10030,10030,10030,0
|
|
20230822,141800,217482320,10030,10030,10030,10030,0
|
|
20230822,141700,217482320,10030,10030,10030,10030,0
|
|
20230822,141600,217482320,10030,10030,10030,10030,0
|
|
20230822,141500,217482320,10030,10030,10030,10030,0
|
|
20230822,141400,217482320,10030,10030,10030,10030,0
|
|
20230822,141300,217482320,10030,10030,10030,10030,0
|
|
20230822,141200,217482320,10030,9980,10030,9980,842
|
|
20230822,141100,209042340,9980,9980,9980,9980,2
|
|
20230822,141000,209022380,9960,9960,9960,9960,0
|
|
20230822,140900,209022380,9960,9960,9960,9960,0
|
|
20230822,140800,209022380,9960,9960,9960,9960,0
|
|
20230822,140700,209022380,9960,9960,9960,9960,1
|
|
20230822,140600,209012420,10000,10000,10000,10000,0
|
|
20230822,140500,209012420,10000,10000,10000,10000,0
|
|
20230822,140400,209012420,10000,10000,10000,10000,0
|
|
20230822,140300,209012420,10000,10000,10000,10000,0
|
|
20230822,140200,209012420,10000,10000,10000,10000,0
|
|
20230822,140100,209012420,10000,10000,10000,10000,0
|
|
20230822,140000,209012420,10000,10000,10000,10000,3
|
|
20230822,135900,208982420,9960,9960,9960,9960,200
|
|
20230822,135800,206990420,9960,9960,9960,9960,0
|
|
20230822,135700,206990420,9960,9960,9960,9960,69
|
|
20230822,135600,206303180,9960,9960,9960,9960,0
|
|
20230822,135500,206303180,9960,9960,9960,9960,1
|
|
20230822,135400,206293220,9960,9960,9960,9960,0
|
|
20230822,135300,206293220,9960,9960,9960,9960,0
|
|
20230822,135200,206293220,9960,9960,9960,9960,0
|
|
20230822,135100,206293220,9960,9960,9960,9960,0
|
|
20230822,135000,206293220,9960,9960,9960,9960,4
|
|
20230822,134900,206253380,9940,10000,10000,9940,211
|
|
20230822,134800,204152110,10030,10030,10030,10030,0
|
|
20230822,134700,204152110,10030,10030,10030,10030,0
|
|
20230822,134600,204152110,10030,10030,10030,10030,0
|
|
20230822,134500,204152110,10030,10030,10030,10030,0
|
|
20230822,134400,204152110,10030,10030,10030,10030,0
|
|
20230822,134300,204152110,10030,10030,10030,10030,0
|
|
20230822,134200,204152110,10030,10030,10030,10030,0
|
|
20230822,134100,204152110,10030,10030,10030,10030,0
|
|
20230822,134000,204152110,10030,10030,10030,10030,0
|
|
20230822,133900,204152110,10030,10030,10030,10030,0
|
|
20230822,133800,204152110,10030,10030,10030,10030,101
|
|
20230822,133700,203139080,10040,10040,10040,10040,0
|
|
20230822,133600,203139080,10040,10040,10040,10040,0
|
|
20230822,133500,203139080,10040,10040,10040,10040,20
|
|
20230822,133400,202938280,10040,10040,10040,10040,121
|
|
20230822,133300,201723440,10030,10020,10030,10020,840
|
|
20230822,133200,193300560,10010,10010,10010,10010,120
|
|
20230822,133100,192099360,10000,10000,10000,10000,261
|
|
20230822,133000,189489360,9990,9990,9990,9990,20
|
|
20230822,132900,189289560,9940,9940,9940,9940,1
|
|
20230822,132800,189279620,9920,9920,9920,9920,0
|
|
20230822,132700,189279620,9920,9920,9920,9920,0
|
|
20230822,132600,189279620,9920,9920,9920,9920,0
|
|
20230822,132500,189279620,9920,9920,9920,9920,0
|
|
20230822,132400,189279620,9920,9920,9920,9920,0
|
|
20230822,132300,189279620,9920,9950,9950,9920,500
|
|
20230822,132200,184315180,9950,9950,9950,9950,15
|
|
20230822,132100,184165930,9950,9950,9950,9950,0
|
|
20230822,132000,184165930,9950,9950,9950,9950,0
|
|
20230822,131900,184165930,9950,9960,9960,9950,200
|
|
20230822,131800,182175890,10010,10010,10010,10010,0
|
|
20230822,131700,182175890,10010,10010,10010,10010,0
|
|
20230822,131600,182175890,10010,10010,10010,10010,0
|
|
20230822,131500,182175890,10010,10010,10010,10010,4
|
|
20230822,131400,182135850,9920,9960,9960,9920,1900
|
|
20230822,131300,163256070,9950,9950,9950,9950,0
|
|
20230822,131200,163256070,9950,9990,9990,9950,1300
|
|
20230822,131100,150292540,10030,10030,10030,10030,0
|
|
20230822,131000,150292540,10030,10030,10030,10030,0
|
|
20230822,130900,150292540,10030,10030,10030,10030,102
|
|
20230822,130800,149269480,9990,9990,9990,9990,70
|
|
20230822,130700,148570180,9990,10010,10010,9990,302
|
|
20230822,130600,145549680,10010,10010,10010,10010,0
|
|
20230822,130500,145549680,10010,10010,10010,10010,0
|
|
20230822,130400,145549680,10010,10010,10010,10010,208
|
|
20230822,130300,143467600,10030,10030,10030,10030,0
|
|
20230822,130200,143467600,10030,10030,10030,10030,0
|
|
20230822,130100,143467600,10030,10030,10030,10030,0
|
|
20230822,130000,143467600,10030,10030,10030,10030,1
|
|
20230822,125900,143457570,10030,10030,10030,10030,0
|
|
20230822,125800,143457570,10030,10030,10030,10030,0
|
|
20230822,125700,143457570,10030,10030,10030,10030,0
|
|
20230822,125600,143457570,10030,10030,10030,10030,3
|
|
20230822,125500,143427480,10030,10030,10030,10030,2
|
|
20230822,125400,143407420,10010,10010,10010,10010,29
|
|
20230822,125300,143117130,10010,10010,10010,10010,0
|
|
20230822,125200,143117130,10010,10010,10010,10010,1
|
|
20230822,125100,143107120,10010,10010,10010,10010,1
|
|
20230822,125000,143097110,10010,10010,10010,10010,8
|
|
20230822,124900,143017030,10010,10030,10030,10010,302
|
|
20230822,124800,139987990,10000,10000,10000,10000,8
|
|
20230822,124700,139907990,10000,10000,10000,10000,100
|
|
20230822,124600,138907990,10030,10030,10030,10030,0
|
|
20230822,124500,138907990,10030,10030,10030,10030,3
|
|
20230822,124400,138877900,10000,10000,10000,10000,140
|
|
20230822,124300,137477900,10000,10000,10000,10000,2
|
|
20230822,124200,137457900,10010,10010,10010,10010,111
|
|
20230822,124100,136346790,10010,10010,10010,10010,2
|
|
20230822,124000,136326770,10020,10020,10020,10020,0
|
|
20230822,123900,136326770,10020,10020,10020,10020,42
|
|
20230822,123800,135905930,10030,10030,10030,10030,2
|
|
20230822,123700,135885870,10030,10030,10030,10030,5
|
|
20230822,123600,135835720,10030,10030,10030,10030,0
|
|
20230822,123500,135835720,10030,10030,10030,10030,0
|
|
20230822,123400,135835720,10030,10030,10030,10030,0
|
|
20230822,123300,135835720,10030,10030,10030,10030,0
|
|
20230822,123200,135835720,10030,10030,10030,10030,0
|
|
20230822,123100,135835720,10030,10030,10030,10030,378
|
|
20230822,123000,132044380,10040,10040,10040,10040,5
|
|
20230822,122900,131994180,10030,10030,10030,10030,20
|
|
20230822,122800,131793580,10040,10040,10040,10040,0
|
|
20230822,122700,131793580,10040,10040,10040,10040,0
|
|
20230822,122600,131793580,10040,10040,10040,10040,19
|
|
20230822,122500,131602820,10030,10030,10030,10030,0
|
|
20230822,122400,131602820,10030,10030,10030,10030,2
|
|
20230822,122300,131582760,10030,10030,10030,10030,0
|
|
20230822,122200,131582760,10030,10030,10030,10030,148
|
|
20230822,122100,130098320,10030,10030,10030,10030,0
|
|
20230822,122000,130098320,10030,10030,10030,10030,0
|
|
20230822,121900,130098320,10030,10030,10030,10030,0
|
|
20230822,121800,130098320,10030,10030,10030,10030,0
|
|
20230822,121700,130098320,10030,10030,10030,10030,5
|
|
20230822,121600,130048170,10030,10030,10030,10030,0
|
|
20230822,121500,130048170,10030,10030,10030,10030,1
|
|
20230822,121400,130038140,10030,10030,10030,10030,0
|
|
20230822,121300,130038140,10030,10030,10030,10030,0
|
|
20230822,121200,130038140,10030,10030,10030,10030,0
|
|
20230822,121100,130038140,10030,10030,10030,10030,0
|
|
20230822,121000,130038140,10030,10030,10030,10030,0
|
|
20230822,120900,130038140,10030,10030,10030,10030,0
|
|
20230822,120800,130038140,10030,10030,10030,10030,0
|
|
20230822,120700,130038140,10030,10030,10030,10030,9
|
|
20230822,120600,129947870,10040,10040,10040,10040,9
|
|
20230822,120500,129857510,10020,10020,10020,10020,2
|
|
20230822,120400,129837470,10030,10030,10030,10030,0
|
|
20230822,120300,129837470,10030,10030,10030,10030,29
|
|
20230822,120200,129546600,10040,10040,10040,10040,0
|
|
20230822,120100,129546600,10040,10050,10050,10030,36
|
|
20230822,120000,129185250,10050,10050,10050,10050,182
|
|
20230822,115900,127356150,10050,10050,10050,10050,0
|
|
20230822,115800,127356150,10050,10050,10050,10050,9
|
|
20230822,115700,127265700,10050,10050,10050,10040,11
|
|
20230822,115600,127155160,10050,10050,10050,10050,9
|
|
20230822,115500,127064710,10040,10030,10040,10030,2
|
|
20230822,115400,127044640,10040,10040,10040,10040,0
|
|
20230822,115300,127044640,10040,10040,10040,10040,29
|
|
20230822,115200,126753480,10040,10040,10040,10040,8
|
|
20230822,115100,126673160,10050,10050,10050,10050,10
|
|
20230822,115000,126572660,10050,10050,10050,10050,9
|
|
20230822,114900,126482210,10040,10050,10050,10040,65
|
|
20230822,114800,125828970,10040,10040,10040,10040,2
|
|
20230822,114700,125808890,10040,10040,10040,10040,0
|
|
20230822,114600,125808890,10040,10040,10040,10040,42
|
|
20230822,114500,125387210,10050,10030,10050,10030,303
|
|
20230822,114400,122343650,10030,10040,10040,10030,15
|
|
20230822,114300,122193100,10040,10040,10040,10040,9
|
|
20230822,114200,122102740,10040,10040,10040,10040,0
|
|
20230822,114100,122102740,10040,10040,10040,10040,9
|
|
20230822,114000,122012380,10040,10040,10040,10040,10
|
|
20230822,113900,121911980,10040,10030,10040,10030,24
|
|
20230822,113800,121671170,10020,10020,10020,10020,0
|
|
20230822,113700,121671170,10020,10020,10020,10020,0
|
|
20230822,113600,121671170,10020,10040,10050,10020,380
|
|
20230822,113500,117860340,10040,10050,10050,10040,17
|
|
20230822,113400,117689570,10050,10050,10050,10050,11
|
|
20230822,113300,117579020,10040,10040,10040,10040,2
|
|
20230822,113200,117558940,10040,10040,10040,10040,9
|
|
20230822,113100,117468580,10040,10040,10040,10040,10
|
|
20230822,113000,117368180,10030,10030,10030,10030,200
|
|
20230822,112900,115362180,10040,10040,10040,10040,19
|
|
20230822,112800,115171420,10030,10050,10050,10030,47
|
|
20230822,112700,114699670,10030,10040,10040,10030,521
|
|
20230822,112600,109473800,10040,10030,10050,10030,406
|
|
20230822,112500,105395880,10030,10030,10030,10030,140
|
|
20230822,112400,103991680,10010,10010,10010,10010,10
|
|
20230822,112300,103891580,10020,10020,10020,10020,27
|
|
20230822,112200,103621040,10000,10000,10000,10000,1
|
|
20230822,112100,103611040,10030,10030,10030,10030,1
|
|
20230822,112000,103601010,10000,10030,10030,10000,362
|
|
20230822,111900,99979530,10030,10020,10040,10020,20
|
|
20230822,111800,99778910,10040,10030,10040,10030,60
|
|
20230822,111700,99176950,10020,10020,10020,10020,20
|
|
20230822,111600,98976550,10020,10020,10020,10020,9
|
|
20230822,111500,98886370,10020,10020,10020,10020,154
|
|
20230822,111400,97343290,10020,10020,10020,10020,9
|
|
20230822,111300,97253110,10020,10020,10020,10020,1
|
|
20230822,111200,97243090,10020,10020,10020,10020,9
|
|
20230822,111100,97152910,10020,10020,10020,10020,20
|
|
20230822,111000,96952510,10020,10020,10020,10020,32
|
|
20230822,110900,96631870,10030,10030,10030,10030,9
|
|
20230822,110800,96541600,10030,10030,10030,10030,11
|
|
20230822,110700,96431270,10030,10030,10030,10030,0
|
|
20230822,110600,96431270,10030,10030,10030,10030,9
|
|
20230822,110500,96341000,10030,10030,10030,9990,891
|
|
20230822,110400,87430020,10030,10040,10040,10030,11
|
|
20230822,110300,87319590,10040,10020,10040,10020,5
|
|
20230822,110200,87269460,10020,9990,10020,9990,516
|
|
20230822,110100,82109770,9990,9990,9990,9990,10
|
|
20230822,110000,82009870,9990,9990,9990,9990,12
|
|
20230822,105900,81889990,9990,9990,9990,9990,9
|
|
20230822,105800,81800080,9990,9970,9990,9970,652
|
|
20230822,105700,75289650,9970,9970,9970,9970,9
|
|
20230822,105600,75199920,9960,9960,9960,9940,135
|
|
20230822,105500,73855880,9960,9960,9960,9960,102
|
|
20230822,105400,72839960,9960,9960,9960,9960,10
|
|
20230822,105300,72740360,9960,9950,9960,9950,59
|
|
20230822,105200,72153220,9960,9960,9960,9960,120
|
|
20230822,105100,70958020,9960,9960,9960,9960,9
|
|
20230822,105000,70868380,9960,9960,9960,9960,9
|
|
20230822,104900,70778740,9960,9960,9960,9960,0
|
|
20230822,104800,70778740,9960,9960,9960,9960,10
|
|
20230822,104700,70679140,9960,9960,9960,9960,67
|
|
20230822,104600,70011820,9960,9970,9970,9960,109
|
|
20230822,104500,68926090,9960,9960,9960,9960,48
|
|
20230822,104400,68448010,9960,9960,9960,9960,9
|
|
20230822,104300,68358370,9950,9950,9950,9950,4
|
|
20230822,104200,68318570,9960,9960,9960,9960,9
|
|
20230822,104100,68228930,9960,9960,9960,9960,10
|
|
20230822,104000,68129330,9950,9950,9950,9950,1
|
|
20230822,103900,68119380,9950,9950,9950,9950,10
|
|
20230822,103800,68019880,9950,9950,9950,9950,0
|
|
20230822,103700,68019880,9950,9950,9950,9950,9
|
|
20230822,103600,67930330,9950,9950,9950,9950,30
|
|
20230822,103500,67631830,9960,9960,9960,9960,10
|
|
20230822,103400,67532230,9960,9960,9960,9960,10
|
|
20230822,103300,67432630,9960,9960,9960,9960,9
|
|
20230822,103200,67342990,9950,9950,9950,9950,0
|
|
20230822,103100,67342990,9950,9950,9950,9950,7
|
|
20230822,103000,67273340,9950,9950,9950,9950,9
|
|
20230822,102900,67183790,9950,9950,9950,9950,40
|
|
20230822,102800,66785790,9940,9950,9950,9940,246
|
|
20230822,102700,64340460,9950,9950,9950,9950,464
|
|
20230822,102600,59723660,9930,9930,9930,9930,0
|
|
20230822,102500,59723660,9930,9940,9940,9930,100
|
|
20230822,102400,58730420,9950,9950,9950,9950,9
|
|
20230822,102300,58640870,9940,9940,9950,9940,13
|
|
20230822,102200,58511560,9950,9950,9950,9950,10
|
|
20230822,102100,58412060,9950,9950,9950,9950,9
|
|
20230822,102000,58322510,9940,9940,9940,9940,51
|
|
20230822,101900,57815570,9940,9940,9940,9930,30
|
|
20230822,101800,57517460,9940,9940,9940,9940,10
|
|
20230822,101700,57418060,9930,9940,9940,9930,10
|
|
20230822,101600,57318670,9940,9930,9940,9930,33
|
|
20230822,101500,56990770,9930,9940,9940,9930,151
|
|
20230822,101400,55491310,9910,9910,9910,9910,0
|
|
20230822,101300,55491310,9910,9920,9920,9910,300
|
|
20230822,101200,52518210,9940,9940,9940,9940,10
|
|
20230822,101100,52418810,9940,9940,9940,9940,29
|
|
20230822,101000,52130550,9910,9910,9910,9910,0
|
|
20230822,100900,52130550,9910,9910,9910,9910,0
|
|
20230822,100800,52130550,9910,9920,9920,9910,1029
|
|
20230822,100700,41931280,9900,9920,9920,9900,500
|
|
20230822,100600,36975550,9920,9950,9950,9920,178
|
|
20230822,100500,35208590,9930,9930,9930,9930,0
|
|
20230822,100400,35208590,9930,9940,9940,9930,200
|
|
20230822,100300,33222500,9940,9940,9940,9940,123
|
|
20230822,100200,31999880,9940,9940,9940,9940,10
|
|
20230822,100100,31900480,9940,9940,9940,9940,9
|
|
20230822,100000,31811020,9940,9940,9940,9940,14
|
|
20230822,095900,31671860,9940,9950,9950,9940,396
|
|
20230822,095800,27735160,9950,9950,9950,9950,153
|
|
20230822,095700,26212810,9950,9950,9950,9950,0
|
|
20230822,095600,26212810,9950,9950,9950,9950,19
|
|
20230822,095500,26023760,9960,9950,9960,9950,105
|
|
20230822,095400,24978700,9950,9950,9950,9950,9
|
|
20230822,095300,24889150,9950,9950,9950,9950,30
|
|
20230822,095200,24590650,9940,9940,9940,9940,36
|
|
20230822,095100,24232810,9940,9940,9940,9940,14
|
|
20230822,095000,24093650,9950,9950,9950,9950,9
|
|
20230822,094900,24004100,9950,9940,9950,9940,30
|
|
20230822,094800,23705800,9940,9940,9940,9940,87
|
|
20230822,094700,22841020,9940,9940,9940,9940,9
|
|
20230822,094600,22751560,9920,9920,9920,9920,31
|
|
20230822,094500,22444040,9930,9930,9930,9930,20
|
|
20230822,094400,22245440,9940,9940,9940,9940,14
|
|
20230822,094300,22106280,9940,9950,9950,9940,25
|
|
20230822,094200,21857680,9950,9940,9950,9940,7
|
|
20230822,094100,21788070,9940,9940,9940,9940,9
|
|
20230822,094000,21698610,9940,9940,9940,9940,10
|
|
20230822,093900,21599210,9940,9940,9940,9940,11
|
|
20230822,093800,21489870,9940,9940,9940,9940,31
|
|
20230822,093700,21181730,9950,9950,9950,9940,14
|
|
20230822,093600,21042440,9950,9950,9950,9950,10
|
|
20230822,093500,20942940,9950,9950,9950,9950,10
|
|
20230822,093400,20843440,9950,9950,9950,9950,20
|
|
20230822,093300,20644440,9950,9950,9950,9950,0
|
|
20230822,093200,20644440,9950,9950,9950,9950,10
|
|
20230822,093100,20544940,9950,9950,9950,9950,9
|
|
20230822,093000,20455390,9950,9950,9950,9950,9
|
|
20230822,092900,20365840,9920,9920,9920,9920,0
|
|
20230822,092800,20365840,9920,9920,9920,9920,0
|
|
20230822,092700,20365840,9920,9920,9920,9920,6
|
|
20230822,092600,20306320,9920,9940,9950,9920,47
|
|
20230822,092500,19839390,9930,9930,9930,9930,0
|
|
20230822,092400,19839390,9930,9930,9930,9930,0
|
|
20230822,092300,19839390,9930,9950,9950,9930,379
|
|
20230822,092200,16074630,9950,9950,9950,9950,10
|
|
20230822,092100,15975130,9950,9940,9950,9940,128
|
|
20230822,092000,14702720,9950,9950,9950,9950,9
|
|
20230822,091900,14613170,9950,9960,9960,9950,117
|
|
20230822,091800,13448920,9950,9980,9980,9950,191
|
|
20230822,091700,11547720,9970,9970,9970,9960,148
|
|
20230822,091600,10072190,9990,9990,9990,9990,0
|
|
20230822,091500,10072190,9990,9990,9990,9990,3
|
|
20230822,091400,10042220,9990,9990,9990,9990,3
|
|
20230822,091300,10012250,9970,9970,9970,9970,230
|
|
20230822,091200,7719150,9980,9980,9980,9980,73
|
|
20230822,091100,6990610,9980,9980,9980,9980,7
|
|
20230822,091000,6920750,9920,9920,9920,9920,0
|
|
20230822,090900,6920750,9920,9920,9920,9920,0
|
|
20230822,090800,6920750,9920,9920,9920,9920,0
|
|
20230822,090700,6920750,9920,9920,9920,9920,0
|
|
20230822,090600,6920750,9920,9920,9920,9920,0
|
|
20230822,090500,6920750,9920,9920,9920,9920,200
|
|
20230822,090400,4936750,9910,9910,9910,9910,183
|
|
20230822,090300,3123220,9910,9920,9920,9910,128
|
|
20230822,090200,1854520,9920,9920,9920,9920,0
|
|
20230822,090100,1854520,9920,9920,9920,9920,9
|
|
20230822,090000,1765240,9880,9920,9920,9880,178
|