578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183500,273276080,9960,9960,9960,9960,781
|
|
20230828,183400,273276080,9960,9960,9960,9960,0
|
|
20230828,183300,273276080,9960,9960,9960,9960,0
|
|
20230828,183200,273276080,9960,9960,9960,9960,0
|
|
20230828,183100,273276080,9960,9960,9960,9960,0
|
|
20230828,183000,273276080,9960,9960,9960,9960,0
|
|
20230828,182900,273276080,9960,9960,9960,9960,0
|
|
20230828,182800,273276080,9960,9960,9960,9960,0
|
|
20230828,182700,273276080,9960,9960,9960,9960,0
|
|
20230828,182600,273276080,9960,9960,9960,9960,0
|
|
20230828,182500,273276080,9960,9960,9960,9960,0
|
|
20230828,182400,273276080,9960,9960,9960,9960,0
|
|
20230828,182300,273276080,9960,9960,9960,9960,0
|
|
20230828,182200,273276080,9960,9960,9960,9960,0
|
|
20230828,182100,273276080,9960,9960,9960,9960,0
|
|
20230828,182000,273276080,9960,9960,9960,9960,0
|
|
20230828,181900,273276080,9960,9960,9960,9960,0
|
|
20230828,181800,273276080,9960,9960,9960,9960,0
|
|
20230828,181700,273276080,9960,9960,9960,9960,0
|
|
20230828,181600,273276080,9960,9960,9960,9960,0
|
|
20230828,181500,273276080,9960,9960,9960,9960,0
|
|
20230828,181400,273276080,9960,9960,9960,9960,0
|
|
20230828,181300,273276080,9960,9960,9960,9960,0
|
|
20230828,181200,273276080,9960,9960,9960,9960,0
|
|
20230828,181100,273276080,9960,9960,9960,9960,0
|
|
20230828,181000,273276080,9960,9960,9960,9960,0
|
|
20230828,180900,273276080,9960,9960,9960,9960,0
|
|
20230828,180800,273276080,9960,9960,9960,9960,0
|
|
20230828,180700,273276080,9960,9960,9960,9960,0
|
|
20230828,180600,273276080,9960,9960,9960,9960,0
|
|
20230828,180500,273276080,9960,9960,9960,9960,781
|
|
20230828,180400,273276080,9960,9960,9960,9960,0
|
|
20230828,180300,273276080,9960,9960,9960,9960,0
|
|
20230828,180200,273276080,9960,9960,9960,9960,0
|
|
20230828,180100,273276080,9960,9960,9960,9960,0
|
|
20230828,180000,273276080,9960,9960,9960,9960,0
|
|
20230828,175900,273276080,9960,9960,9960,9960,0
|
|
20230828,175800,273276080,9960,9960,9960,9960,0
|
|
20230828,175700,273276080,9960,9960,9960,9960,0
|
|
20230828,175600,273276080,9960,9960,9960,9960,0
|
|
20230828,175500,273276080,9960,9960,9960,9960,0
|
|
20230828,175400,273276080,9960,9960,9960,9960,0
|
|
20230828,175300,273276080,9960,9960,9960,9960,0
|
|
20230828,175200,273276080,9960,9960,9960,9960,0
|
|
20230828,175100,273276080,9960,9960,9960,9960,0
|
|
20230828,175000,273276080,9960,9960,9960,9960,0
|
|
20230828,174900,273276080,9960,9960,9960,9960,0
|
|
20230828,174800,273276080,9960,9960,9960,9960,0
|
|
20230828,174700,273276080,9960,9960,9960,9960,0
|
|
20230828,174600,273276080,9960,9960,9960,9960,0
|
|
20230828,174500,273276080,9960,9960,9960,9960,0
|
|
20230828,174400,273276080,9960,9960,9960,9960,0
|
|
20230828,174300,273276080,9960,9960,9960,9960,0
|
|
20230828,174200,273276080,9960,9960,9960,9960,0
|
|
20230828,174100,273276080,9960,9960,9960,9960,0
|
|
20230828,174000,273276080,9960,9960,9960,9960,0
|
|
20230828,173900,273276080,9960,9960,9960,9960,0
|
|
20230828,173800,273276080,9960,9960,9960,9960,0
|
|
20230828,173700,273276080,9960,9960,9960,9960,0
|
|
20230828,173600,273276080,9960,9960,9960,9960,0
|
|
20230828,173500,273276080,9960,9960,9960,9960,781
|
|
20230828,173400,273276080,9960,9960,9960,9960,0
|
|
20230828,173300,273276080,9960,9960,9960,9960,0
|
|
20230828,173200,273276080,9960,9960,9960,9960,0
|
|
20230828,173100,273276080,9960,9960,9960,9960,0
|
|
20230828,173000,273276080,9960,9960,9960,9960,0
|
|
20230828,172900,273276080,9960,9960,9960,9960,0
|
|
20230828,172800,273276080,9960,9960,9960,9960,0
|
|
20230828,172700,273276080,9960,9960,9960,9960,0
|
|
20230828,172600,273276080,9960,9960,9960,9960,0
|
|
20230828,172500,273276080,9960,9960,9960,9960,0
|
|
20230828,172400,273276080,9960,9960,9960,9960,0
|
|
20230828,172300,273276080,9960,9960,9960,9960,0
|
|
20230828,172200,273276080,9960,9960,9960,9960,0
|
|
20230828,172100,273276080,9960,9960,9960,9960,0
|
|
20230828,172000,273276080,9960,9960,9960,9960,0
|
|
20230828,171900,273276080,9960,9960,9960,9960,0
|
|
20230828,171800,273276080,9960,9960,9960,9960,0
|
|
20230828,171700,273276080,9960,9960,9960,9960,0
|
|
20230828,171600,273276080,9960,9960,9960,9960,0
|
|
20230828,171500,273276080,9960,9960,9960,9960,0
|
|
20230828,171400,273276080,9960,9960,9960,9960,0
|
|
20230828,171300,273276080,9960,9960,9960,9960,0
|
|
20230828,171200,273276080,9960,9960,9960,9960,0
|
|
20230828,171100,273276080,9960,9960,9960,9960,0
|
|
20230828,171000,273276080,9960,9960,9960,9960,0
|
|
20230828,170900,273276080,9960,9960,9960,9960,0
|
|
20230828,170800,273276080,9960,9960,9960,9960,0
|
|
20230828,170700,273276080,9960,9960,9960,9960,0
|
|
20230828,170600,273276080,9960,9960,9960,9960,0
|
|
20230828,170500,273276080,9960,9960,9960,9960,781
|
|
20230828,170400,273276080,9960,9960,9960,9960,0
|
|
20230828,170300,273276080,9960,9960,9960,9960,0
|
|
20230828,170200,273276080,9960,9960,9960,9960,0
|
|
20230828,170100,273276080,9960,9960,9960,9960,0
|
|
20230828,170000,273276080,9960,9960,9960,9960,0
|
|
20230828,165900,273276080,9960,9960,9960,9960,0
|
|
20230828,165800,273276080,9960,9960,9960,9960,0
|
|
20230828,165700,273276080,9960,9960,9960,9960,0
|
|
20230828,165600,273276080,9960,9960,9960,9960,0
|
|
20230828,165500,273276080,9960,9960,9960,9960,0
|
|
20230828,165400,273276080,9960,9960,9960,9960,0
|
|
20230828,165300,273276080,9960,9960,9960,9960,0
|
|
20230828,165200,273276080,9960,9960,9960,9960,0
|
|
20230828,165100,273276080,9960,9960,9960,9960,0
|
|
20230828,165000,273276080,9960,9960,9960,9960,0
|
|
20230828,164900,273276080,9960,9960,9960,9960,0
|
|
20230828,164800,273276080,9960,9960,9960,9960,0
|
|
20230828,164700,273276080,9960,9960,9960,9960,0
|
|
20230828,164600,273276080,9960,9960,9960,9960,0
|
|
20230828,164500,273276080,9960,9960,9960,9960,0
|
|
20230828,164400,273276080,9960,9960,9960,9960,0
|
|
20230828,164300,273276080,9960,9960,9960,9960,0
|
|
20230828,164200,273276080,9960,9960,9960,9960,0
|
|
20230828,164100,273276080,9960,9960,9960,9960,0
|
|
20230828,164000,273276080,9960,9960,9960,9960,0
|
|
20230828,163900,273276080,9960,9960,9960,9960,0
|
|
20230828,163800,273276080,9960,9960,9960,9960,0
|
|
20230828,163700,273276080,9960,9960,9960,9960,0
|
|
20230828,163600,273276080,9960,9960,9960,9960,0
|
|
20230828,163500,273276080,9960,9960,9960,9960,781
|
|
20230828,163400,273276080,9960,9960,9960,9960,0
|
|
20230828,163300,273276080,9960,9960,9960,9960,0
|
|
20230828,163200,273276080,9960,9960,9960,9960,0
|
|
20230828,163100,273276080,9960,9960,9960,9960,0
|
|
20230828,163000,273276080,9960,9960,9960,9960,0
|
|
20230828,162900,273276080,9960,9960,9960,9960,0
|
|
20230828,162800,273276080,9960,9960,9960,9960,0
|
|
20230828,162700,273276080,9960,9960,9960,9960,0
|
|
20230828,162600,273276080,9960,9960,9960,9960,0
|
|
20230828,162500,273276080,9960,9960,9960,9960,0
|
|
20230828,162400,273276080,9960,9960,9960,9960,0
|
|
20230828,162300,273276080,9960,9960,9960,9960,0
|
|
20230828,162200,273276080,9960,9960,9960,9960,0
|
|
20230828,162100,273276080,9960,9960,9960,9960,0
|
|
20230828,162000,273276080,9960,9960,9960,9960,0
|
|
20230828,161900,273276080,9960,9960,9960,9960,0
|
|
20230828,161800,273276080,9960,9960,9960,9960,0
|
|
20230828,161700,273276080,9960,9960,9960,9960,0
|
|
20230828,161600,273276080,9960,9960,9960,9960,0
|
|
20230828,161500,273276080,9960,9960,9960,9960,0
|
|
20230828,161400,273276080,9960,9960,9960,9960,0
|
|
20230828,161300,273276080,9960,9960,9960,9960,0
|
|
20230828,161200,273276080,9960,9960,9960,9960,0
|
|
20230828,161100,273276080,9960,9960,9960,9960,0
|
|
20230828,161000,273276080,9960,9960,9960,9960,0
|
|
20230828,160900,273276080,9960,9960,9960,9960,0
|
|
20230828,160800,273276080,9960,9960,9960,9960,0
|
|
20230828,160700,273276080,9960,9960,9960,9960,0
|
|
20230828,160600,273276080,9960,9960,9960,9960,0
|
|
20230828,160500,273276080,9960,9960,9960,9960,781
|
|
20230828,160400,273276080,9960,9960,9960,9960,0
|
|
20230828,160300,273276080,9960,9960,9960,9960,0
|
|
20230828,160200,273276080,9960,9960,9960,9960,0
|
|
20230828,160100,273276080,9960,9960,9960,9960,0
|
|
20230828,160000,273276080,9960,9960,9960,9960,0
|
|
20230828,155900,273276080,9960,9960,9960,9960,0
|
|
20230828,155800,273276080,9960,9960,9960,9960,0
|
|
20230828,155700,273276080,9960,9960,9960,9960,0
|
|
20230828,155600,273276080,9960,9960,9960,9960,0
|
|
20230828,155500,273276080,9960,9960,9960,9960,0
|
|
20230828,155400,273276080,9960,9960,9960,9960,0
|
|
20230828,155300,273276080,9960,9960,9960,9960,0
|
|
20230828,155200,273276080,9960,9960,9960,9960,0
|
|
20230828,155100,273276080,9960,9960,9960,9960,0
|
|
20230828,155000,273276080,9960,9960,9960,9960,0
|
|
20230828,154900,273276080,9960,9960,9960,9960,0
|
|
20230828,154800,273276080,9960,9960,9960,9960,0
|
|
20230828,154700,273276080,9960,9960,9960,9960,0
|
|
20230828,154600,273276080,9960,9960,9960,9960,0
|
|
20230828,154500,273276080,9960,9960,9960,9960,0
|
|
20230828,154400,273276080,9960,9960,9960,9960,0
|
|
20230828,154300,273276080,9960,9960,9960,9960,0
|
|
20230828,154200,273276080,9960,9960,9960,9960,0
|
|
20230828,154100,273276080,9960,9960,9960,9960,0
|
|
20230828,154000,273276080,9960,9960,9960,9960,0
|
|
20230828,153900,273276080,9960,9960,9960,9960,0
|
|
20230828,153800,273276080,9960,9960,9960,9960,0
|
|
20230828,153700,273276080,9960,9960,9960,9960,0
|
|
20230828,153600,273276080,9960,9960,9960,9960,0
|
|
20230828,153500,273276080,9960,9960,9960,9960,781
|
|
20230828,153400,273276080,9960,9960,9960,9960,0
|
|
20230828,153300,273276080,9960,9960,9960,9960,0
|
|
20230828,153200,273276080,9960,9960,9960,9960,0
|
|
20230828,153100,273276080,9960,9960,9960,9960,0
|
|
20230828,153000,273276080,9960,9960,9960,9960,781
|
|
20230828,152900,265497320,9960,9960,9960,9960,0
|
|
20230828,152800,265497320,9960,9960,9960,9960,0
|
|
20230828,152700,265497320,9960,9960,9960,9960,0
|
|
20230828,152600,265497320,9960,9960,9960,9960,0
|
|
20230828,152500,265497320,9960,9960,9960,9960,0
|
|
20230828,152400,265497320,9960,9960,9960,9960,0
|
|
20230828,152300,265497320,9960,9960,9960,9960,0
|
|
20230828,152200,265497320,9960,9960,9960,9960,0
|
|
20230828,152100,265497320,9960,9960,9960,9960,0
|
|
20230828,152000,265497320,9960,9960,9960,9960,0
|
|
20230828,151900,265497320,9960,9970,9970,9960,15
|
|
20230828,151800,265347830,9950,9950,9950,9950,0
|
|
20230828,151700,265347830,9950,9960,9960,9950,70
|
|
20230828,151600,264651240,9960,9960,9960,9960,181
|
|
20230828,151500,262848480,9960,9960,9960,9960,0
|
|
20230828,151400,262848480,9960,9960,9960,9960,0
|
|
20230828,151300,262848480,9960,9960,9960,9960,0
|
|
20230828,151200,262848480,9960,9960,9960,9960,72
|
|
20230828,151100,262131360,9960,9960,9960,9960,56
|
|
20230828,151000,261573600,9960,9960,9960,9960,1
|
|
20230828,150900,261563640,9960,9960,9960,9960,0
|
|
20230828,150800,261563640,9960,9960,9960,9960,0
|
|
20230828,150700,261563640,9960,9970,9970,9960,50
|
|
20230828,150600,261065440,9960,9960,9960,9960,0
|
|
20230828,150500,261065440,9960,9960,9960,9960,0
|
|
20230828,150400,261065440,9960,9960,9960,9960,0
|
|
20230828,150300,261065440,9960,9960,9960,9960,0
|
|
20230828,150200,261065440,9960,9970,9970,9960,115
|
|
20230828,150100,259919880,9970,9970,9970,9970,0
|
|
20230828,150000,259919880,9970,9970,9970,9970,0
|
|
20230828,145900,259919880,9970,9970,9970,9970,0
|
|
20230828,145800,259919880,9970,9970,9970,9970,0
|
|
20230828,145700,259919880,9970,9960,9970,9960,12
|
|
20230828,145600,259800340,9960,9960,9960,9960,2
|
|
20230828,145500,259780420,9960,9960,9960,9960,2
|
|
20230828,145400,259760500,9980,9980,9980,9980,2
|
|
20230828,145300,259740540,9980,9980,9980,9980,0
|
|
20230828,145200,259740540,9980,9980,9980,9980,7
|
|
20230828,145100,259670680,9980,9980,9980,9980,0
|
|
20230828,145000,259670680,9980,9980,9980,9980,3
|
|
20230828,144900,259640740,9980,9980,9980,9980,10
|
|
20230828,144800,259540940,9960,9960,9960,9960,412
|
|
20230828,144700,255437420,9960,9960,9960,9960,0
|
|
20230828,144600,255437420,9960,9960,9960,9960,139
|
|
20230828,144500,254052980,9960,9960,9960,9960,10
|
|
20230828,144400,253953380,9960,9960,9960,9960,0
|
|
20230828,144300,253953380,9960,9960,9960,9960,0
|
|
20230828,144200,253953380,9960,9960,9960,9960,0
|
|
20230828,144100,253953380,9960,9960,9960,9960,0
|
|
20230828,144000,253953380,9960,9970,9970,9960,231
|
|
20230828,143900,251652400,9970,9970,9970,9970,0
|
|
20230828,143800,251652400,9970,9970,9970,9970,12
|
|
20230828,143700,251532760,9970,9970,9970,9970,66
|
|
20230828,143600,250874740,9970,9970,9970,9970,107
|
|
20230828,143500,249807950,9970,9970,9970,9970,7
|
|
20230828,143400,249738160,9960,9960,9960,9960,2
|
|
20230828,143300,249718240,9950,9950,9950,9950,0
|
|
20230828,143200,249718240,9950,9950,9950,9950,0
|
|
20230828,143100,249718240,9950,9950,9950,9950,0
|
|
20230828,143000,249718240,9950,9950,9950,9950,0
|
|
20230828,142900,249718240,9950,9960,9960,9950,678
|
|
20230828,142800,242969060,9960,9960,9960,9960,0
|
|
20230828,142700,242969060,9960,9960,9960,9960,0
|
|
20230828,142600,242969060,9960,9960,9960,9960,0
|
|
20230828,142500,242969060,9960,9960,9960,9960,138
|
|
20230828,142400,241594580,9960,9960,9960,9960,0
|
|
20230828,142300,241594580,9960,9960,9960,9960,0
|
|
20230828,142200,241594580,9960,9960,9960,9960,0
|
|
20230828,142100,241594580,9960,9960,9960,9960,671
|
|
20230828,142000,234911420,9960,9960,9960,9960,0
|
|
20230828,141900,234911420,9960,9960,9960,9960,50
|
|
20230828,141800,234413420,9970,9970,9970,9970,0
|
|
20230828,141700,234413420,9970,9970,9970,9970,0
|
|
20230828,141600,234413420,9970,9970,9970,9970,5
|
|
20230828,141500,234363570,9970,9970,9970,9970,0
|
|
20230828,141400,234363570,9970,9970,9970,9970,0
|
|
20230828,141300,234363570,9970,9970,9970,9970,1
|
|
20230828,141200,234353600,9970,9970,9970,9970,0
|
|
20230828,141100,234353600,9970,9970,9970,9970,0
|
|
20230828,141000,234353600,9970,9970,9970,9970,1
|
|
20230828,140900,234343630,9970,9970,9970,9970,0
|
|
20230828,140800,234343630,9970,9970,9970,9970,0
|
|
20230828,140700,234343630,9970,9970,9970,9970,0
|
|
20230828,140600,234343630,9970,9970,9970,9970,100
|
|
20230828,140500,233346630,9960,9960,9960,9960,0
|
|
20230828,140400,233346630,9960,9960,9960,9960,0
|
|
20230828,140300,233346630,9960,9960,9960,9960,69
|
|
20230828,140200,232659390,9960,9970,9970,9960,707
|
|
20230828,140100,225614850,9980,9980,9980,9980,0
|
|
20230828,140000,225614850,9980,9980,9980,9980,1
|
|
20230828,135900,225604870,9990,9990,9990,9990,0
|
|
20230828,135800,225604870,9990,9990,9990,9990,0
|
|
20230828,135700,225604870,9990,9990,9990,9990,0
|
|
20230828,135600,225604870,9990,9990,9990,9990,0
|
|
20230828,135500,225604870,9990,9990,9990,9990,0
|
|
20230828,135400,225604870,9990,9990,9990,9990,0
|
|
20230828,135300,225604870,9990,9990,9990,9990,10
|
|
20230828,135200,225504970,9980,9980,9980,9980,199
|
|
20230828,135100,223518950,9980,9980,9980,9980,0
|
|
20230828,135000,223518950,9980,9980,9980,9980,0
|
|
20230828,134900,223518950,9980,9980,9980,9980,0
|
|
20230828,134800,223518950,9980,9980,9980,9980,6
|
|
20230828,134700,223459070,9970,9970,9970,9970,0
|
|
20230828,134600,223459070,9970,9970,9970,9970,0
|
|
20230828,134500,223459070,9970,9970,9970,9970,40
|
|
20230828,134400,223060270,9970,9970,9970,9970,139
|
|
20230828,134300,221674440,9980,9980,9980,9980,3
|
|
20230828,134200,221644500,9980,9980,9980,9980,0
|
|
20230828,134100,221644500,9980,9980,9980,9980,7
|
|
20230828,134000,221574640,9990,9990,9990,9990,0
|
|
20230828,133900,221574640,9990,9990,9990,9990,1
|
|
20230828,133800,221564650,10000,10000,10000,10000,0
|
|
20230828,133700,221564650,10000,10000,10000,10000,0
|
|
20230828,133600,221564650,10000,10000,10000,10000,0
|
|
20230828,133500,221564650,10000,10000,10000,10000,0
|
|
20230828,133400,221564650,10000,10000,10000,10000,0
|
|
20230828,133300,221564650,10000,10000,10000,10000,0
|
|
20230828,133200,221564650,10000,10000,10000,10000,0
|
|
20230828,133100,221564650,10000,10000,10000,10000,13
|
|
20230828,133000,221434650,10000,9980,10000,9980,202
|
|
20230828,132900,219418650,9970,9970,9970,9970,0
|
|
20230828,132800,219418650,9970,9970,9970,9970,0
|
|
20230828,132700,219418650,9970,9970,9970,9970,0
|
|
20230828,132600,219418650,9970,9970,9970,9970,10
|
|
20230828,132500,219318950,9970,9990,10000,9970,614
|
|
20230828,132400,213189600,10000,10000,10000,10000,0
|
|
20230828,132300,213189600,10000,10000,10000,10000,0
|
|
20230828,132200,213189600,10000,10000,10000,10000,0
|
|
20230828,132100,213189600,10000,10000,10000,10000,0
|
|
20230828,132000,213189600,10000,10000,10000,10000,0
|
|
20230828,131900,213189600,10000,10000,10000,10000,0
|
|
20230828,131800,213189600,10000,10000,10000,10000,0
|
|
20230828,131700,213189600,10000,9990,10000,9990,200
|
|
20230828,131600,211189700,9990,9990,9990,9990,50
|
|
20230828,131500,210690200,10000,9990,10000,9990,61
|
|
20230828,131400,210080310,9990,9990,9990,9990,0
|
|
20230828,131300,210080310,9990,9990,9990,9990,6
|
|
20230828,131200,210020370,9990,9990,9990,9990,0
|
|
20230828,131100,210020370,9990,10000,10000,9990,226
|
|
20230828,131000,207762370,10000,10000,10000,10000,0
|
|
20230828,130900,207762370,10000,10000,10000,10000,60
|
|
20230828,130800,207162370,10000,10000,10000,10000,27
|
|
20230828,130700,206892370,10000,10000,10000,10000,0
|
|
20230828,130600,206892370,10000,10000,10000,10000,0
|
|
20230828,130500,206892370,10000,10000,10000,10000,0
|
|
20230828,130400,206892370,10000,10000,10000,10000,0
|
|
20230828,130300,206892370,10000,10000,10000,10000,30
|
|
20230828,130200,206592370,10000,10000,10000,10000,0
|
|
20230828,130100,206592370,10000,10000,10000,10000,0
|
|
20230828,130000,206592370,10000,10000,10000,10000,55
|
|
20230828,125900,206042370,10010,10010,10010,10010,0
|
|
20230828,125800,206042370,10010,10010,10010,10010,0
|
|
20230828,125700,206042370,10010,10010,10010,10010,0
|
|
20230828,125600,206042370,10010,10010,10010,10010,0
|
|
20230828,125500,206042370,10010,10010,10010,10010,7
|
|
20230828,125400,205972300,10020,10020,10020,10020,0
|
|
20230828,125300,205972300,10020,10020,10020,10020,0
|
|
20230828,125200,205972300,10020,10020,10020,10020,14
|
|
20230828,125100,205832020,10020,10020,10020,10020,0
|
|
20230828,125000,205832020,10020,10020,10020,10020,0
|
|
20230828,124900,205832020,10020,10020,10020,10020,0
|
|
20230828,124800,205832020,10020,10020,10020,10020,10
|
|
20230828,124700,205731820,10020,10020,10020,10020,1
|
|
20230828,124600,205721800,10020,10020,10020,10020,0
|
|
20230828,124500,205721800,10020,10020,10020,10020,7
|
|
20230828,124400,205651660,10030,10030,10030,10030,82
|
|
20230828,124300,204829200,10030,10030,10030,10030,0
|
|
20230828,124200,204829200,10030,10030,10030,10030,0
|
|
20230828,124100,204829200,10030,10030,10030,10030,0
|
|
20230828,124000,204829200,10030,10030,10030,10030,50
|
|
20230828,123900,204327700,10040,10040,10040,10040,3
|
|
20230828,123800,204297580,10030,10030,10030,10030,10
|
|
20230828,123700,204197280,10040,10040,10040,10040,0
|
|
20230828,123600,204197280,10040,10040,10040,10040,0
|
|
20230828,123500,204197280,10040,10040,10040,10040,9
|
|
20230828,123400,204106920,10030,10030,10030,10030,0
|
|
20230828,123300,204106920,10030,10030,10030,10030,0
|
|
20230828,123200,204106920,10030,10030,10030,10030,0
|
|
20230828,123100,204106920,10030,10030,10030,10030,0
|
|
20230828,123000,204106920,10030,10030,10030,10030,2
|
|
20230828,122900,204086860,10030,10030,10030,10030,156
|
|
20230828,122800,202522180,10020,10020,10020,10020,0
|
|
20230828,122700,202522180,10020,10020,10020,10020,0
|
|
20230828,122600,202522180,10020,10020,10020,10020,0
|
|
20230828,122500,202522180,10020,10020,10020,10020,0
|
|
20230828,122400,202522180,10020,10020,10020,10020,0
|
|
20230828,122300,202522180,10020,10020,10020,10020,188
|
|
20230828,122200,200638420,10020,10020,10020,10020,12
|
|
20230828,122100,200518180,10020,10020,10020,10020,100
|
|
20230828,122000,199516180,9980,9980,9980,9980,160
|
|
20230828,121900,197919380,9980,9980,9980,9980,100
|
|
20230828,121800,196921380,9980,9980,9980,9980,0
|
|
20230828,121700,196921380,9980,10000,10000,9980,333
|
|
20230828,121600,193595840,9990,9990,9990,9990,0
|
|
20230828,121500,193595840,9990,9990,9990,9990,0
|
|
20230828,121400,193595840,9990,9990,9990,9990,0
|
|
20230828,121300,193595840,9990,9990,9990,9990,0
|
|
20230828,121200,193595840,9990,9990,9990,9990,100
|
|
20230828,121100,192596840,9990,9990,9990,9990,0
|
|
20230828,121000,192596840,9990,9990,9990,9990,0
|
|
20230828,120900,192596840,9990,9990,9990,9990,83
|
|
20230828,120800,191767670,9990,9990,9990,9990,0
|
|
20230828,120700,191767670,9990,9990,9990,9990,0
|
|
20230828,120600,191767670,9990,10010,10010,9990,447
|
|
20230828,120500,187300410,10010,10010,10010,10010,0
|
|
20230828,120400,187300410,10010,10020,10020,10010,2
|
|
20230828,120300,187280380,10030,10030,10030,10030,0
|
|
20230828,120200,187280380,10030,10030,10030,10030,0
|
|
20230828,120100,187280380,10030,10030,10030,10030,0
|
|
20230828,120000,187280380,10030,10030,10030,10030,0
|
|
20230828,115900,187280380,10030,10030,10030,10030,0
|
|
20230828,115800,187280380,10030,10030,10030,10030,2
|
|
20230828,115700,187260320,10030,10030,10030,10030,0
|
|
20230828,115600,187260320,10030,10030,10030,10030,12
|
|
20230828,115500,187139960,10040,10040,10040,10040,1
|
|
20230828,115400,187129920,10040,10040,10040,10040,0
|
|
20230828,115300,187129920,10040,10040,10040,10040,20
|
|
20230828,115200,186929120,10050,10050,10050,10050,0
|
|
20230828,115100,186929120,10050,10050,10050,10050,1
|
|
20230828,115000,186919070,10040,10040,10040,10040,0
|
|
20230828,114900,186919070,10040,10040,10040,10040,0
|
|
20230828,114800,186919070,10040,10040,10040,10040,0
|
|
20230828,114700,186919070,10040,10040,10040,10040,0
|
|
20230828,114600,186919070,10040,10040,10040,10040,0
|
|
20230828,114500,186919070,10040,10040,10040,10040,0
|
|
20230828,114400,186919070,10040,10040,10040,10040,0
|
|
20230828,114300,186919070,10040,10040,10040,10040,2
|
|
20230828,114200,186898990,10040,10040,10040,10040,0
|
|
20230828,114100,186898990,10040,10040,10040,10040,0
|
|
20230828,114000,186898990,10040,10040,10040,10040,0
|
|
20230828,113900,186898990,10040,10040,10040,10040,0
|
|
20230828,113800,186898990,10040,10040,10040,10040,42
|
|
20230828,113700,186477310,10060,10060,10060,10060,0
|
|
20230828,113600,186477310,10060,10060,10060,10060,0
|
|
20230828,113500,186477310,10060,10060,10060,10060,103
|
|
20230828,113400,185441130,10060,10060,10060,10060,0
|
|
20230828,113300,185441130,10060,10060,10060,10060,0
|
|
20230828,113200,185441130,10060,10040,10060,10040,25
|
|
20230828,113100,185189790,10050,10050,10050,10050,0
|
|
20230828,113000,185189790,10050,10050,10050,10050,0
|
|
20230828,112900,185189790,10050,10050,10050,10050,10
|
|
20230828,112800,185089290,10060,10060,10060,10060,0
|
|
20230828,112700,185089290,10060,10060,10060,10060,0
|
|
20230828,112600,185089290,10060,10060,10060,10060,0
|
|
20230828,112500,185089290,10060,10060,10060,10060,0
|
|
20230828,112400,185089290,10060,10060,10060,10060,0
|
|
20230828,112300,185089290,10060,10060,10060,10060,0
|
|
20230828,112200,185089290,10060,10060,10060,10060,0
|
|
20230828,112100,185089290,10060,10060,10060,10060,0
|
|
20230828,112000,185089290,10060,10060,10060,10060,28
|
|
20230828,111900,184807610,10060,10060,10060,10060,0
|
|
20230828,111800,184807610,10060,10060,10060,10060,0
|
|
20230828,111700,184807610,10060,10060,10060,10060,186
|
|
20230828,111600,182936450,10070,10070,10070,10070,1
|
|
20230828,111500,182926380,10060,10030,10060,10030,1521
|
|
20230828,111400,167644740,10020,10000,10020,10000,1835
|
|
20230828,111300,149269820,9990,9990,9990,9990,0
|
|
20230828,111200,149269820,9990,9990,9990,9990,179
|
|
20230828,111100,147481610,9980,9990,9990,9980,852
|
|
20230828,111000,138976810,9990,9990,9990,9990,1
|
|
20230828,110900,138966820,10000,10000,10000,10000,220
|
|
20230828,110800,136766820,10010,10010,10010,10010,131
|
|
20230828,110700,135455510,10010,10010,10010,10010,50
|
|
20230828,110600,134955010,10020,10020,10020,10020,0
|
|
20230828,110500,134955010,10020,10020,10020,10020,27
|
|
20230828,110400,134684470,10030,10040,10040,10030,63
|
|
20230828,110300,134052560,10040,10040,10040,10040,448
|
|
20230828,110200,129554640,10030,10020,10030,10020,530
|
|
20230828,110100,124238990,10010,10010,10010,10010,0
|
|
20230828,110000,124238990,10010,10010,10010,10010,0
|
|
20230828,105900,124238990,10010,10010,10010,10010,100
|
|
20230828,105800,123237990,10010,10010,10010,10010,220
|
|
20230828,105700,121035790,10020,10020,10020,10020,117
|
|
20230828,105600,119863450,10010,10010,10010,10010,0
|
|
20230828,105500,119863450,10010,10010,10010,10010,0
|
|
20230828,105400,119863450,10010,10010,10010,10010,502
|
|
20230828,105300,114838430,10010,10010,10010,10010,0
|
|
20230828,105200,114838430,10010,10010,10010,10010,97
|
|
20230828,105100,113867460,10010,10010,10010,10010,0
|
|
20230828,105000,113867460,10010,10010,10010,10010,73
|
|
20230828,104900,113136730,10010,10010,10010,10010,0
|
|
20230828,104800,113136730,10010,10010,10010,10010,1
|
|
20230828,104700,113126720,10010,10010,10010,10010,0
|
|
20230828,104600,113126720,10010,10010,10010,10010,0
|
|
20230828,104500,113126720,10010,10010,10010,10010,100
|
|
20230828,104400,112125720,10000,10000,10000,10000,0
|
|
20230828,104300,112125720,10000,10000,10000,10000,50
|
|
20230828,104200,111625720,10010,10010,10010,10010,50
|
|
20230828,104100,111125220,10020,10020,10020,10020,0
|
|
20230828,104000,111125220,10020,10020,10020,10020,0
|
|
20230828,103900,111125220,10020,10020,10020,10020,100
|
|
20230828,103800,110123220,10010,10010,10010,10010,410
|
|
20230828,103700,106019120,10010,10010,10010,10010,0
|
|
20230828,103600,106019120,10010,10010,10010,10010,0
|
|
20230828,103500,106019120,10010,10010,10010,10010,0
|
|
20230828,103400,106019120,10010,10010,10010,10010,0
|
|
20230828,103300,106019120,10010,10010,10010,10010,0
|
|
20230828,103200,106019120,10010,10010,10010,10010,11
|
|
20230828,103100,105909010,10010,10010,10010,10010,1
|
|
20230828,103000,105899000,10010,10010,10010,10010,318
|
|
20230828,102900,102715820,10030,10030,10030,10030,0
|
|
20230828,102800,102715820,10030,10030,10030,10030,2
|
|
20230828,102700,102695760,10030,10030,10030,10030,0
|
|
20230828,102600,102695760,10030,10030,10030,10030,100
|
|
20230828,102500,101692760,10030,10030,10030,10030,0
|
|
20230828,102400,101692760,10030,10030,10030,10030,2
|
|
20230828,102300,101672700,10020,10020,10020,10020,0
|
|
20230828,102200,101672700,10020,10020,10020,10020,0
|
|
20230828,102100,101672700,10020,10020,10020,10020,1
|
|
20230828,102000,101662680,10030,10030,10030,10030,0
|
|
20230828,101900,101662680,10030,10030,10030,10030,0
|
|
20230828,101800,101662680,10030,10040,10040,10030,382
|
|
20230828,101700,97831150,10040,10040,10050,10040,297
|
|
20230828,101600,94849230,10030,9980,10030,9980,1023
|
|
20230828,101500,84607990,9980,9980,9980,9980,0
|
|
20230828,101400,84607990,9980,9980,9980,9980,99
|
|
20230828,101300,83619970,9980,9980,9980,9980,0
|
|
20230828,101200,83619970,9980,9980,9980,9980,0
|
|
20230828,101100,83619970,9980,9980,9980,9980,0
|
|
20230828,101000,83619970,9980,9980,9980,9980,140
|
|
20230828,100900,82222770,9980,9980,9980,9980,0
|
|
20230828,100800,82222770,9980,9980,9980,9980,0
|
|
20230828,100700,82222770,9980,9980,9990,9980,310
|
|
20230828,100600,79125970,9970,9970,9970,9970,30
|
|
20230828,100500,78826870,9980,9980,9980,9980,0
|
|
20230828,100400,78826870,9980,9980,9980,9980,500
|
|
20230828,100300,73836870,9980,9980,9980,9980,374
|
|
20230828,100200,70104350,9980,9980,9980,9980,0
|
|
20230828,100100,70104350,9980,9980,9980,9980,100
|
|
20230828,100000,69106350,9980,9980,9980,9980,1
|
|
20230828,095900,69096370,9980,9980,9980,9980,70
|
|
20230828,095800,68397770,9980,9980,9980,9980,0
|
|
20230828,095700,68397770,9980,9970,9980,9970,326
|
|
20230828,095600,65144500,9970,9970,9970,9970,9
|
|
20230828,095500,65054770,9980,9970,9980,9970,102
|
|
20230828,095400,64037810,9980,9980,9980,9980,1
|
|
20230828,095300,64027830,9980,9970,9980,9970,77
|
|
20230828,095200,63259770,9960,9960,9960,9960,10
|
|
20230828,095100,63160170,9960,9960,9960,9960,1
|
|
20230828,095000,63150210,9970,9970,9970,9970,1
|
|
20230828,094900,63140240,9980,9980,9980,9980,1
|
|
20230828,094800,63130260,9960,9960,9960,9960,30
|
|
20230828,094700,62831460,9980,9980,9980,9980,0
|
|
20230828,094600,62831460,9980,9980,9980,9980,0
|
|
20230828,094500,62831460,9980,9980,9980,9980,0
|
|
20230828,094400,62831460,9980,9980,9980,9980,0
|
|
20230828,094300,62831460,9980,9980,9980,9980,1
|
|
20230828,094200,62821480,9980,9980,9980,9980,0
|
|
20230828,094100,62821480,9980,9970,9980,9970,150
|
|
20230828,094000,61325970,9970,9970,9970,9970,1
|
|
20230828,093900,61316000,9960,9960,9960,9960,100
|
|
20230828,093800,60320000,9960,9960,9960,9960,4
|
|
20230828,093700,60280160,9960,9960,9960,9960,0
|
|
20230828,093600,60280160,9960,9960,9960,9960,5
|
|
20230828,093500,60230360,9960,9970,9970,9960,403
|
|
20230828,093400,56215500,9960,9960,9960,9960,10
|
|
20230828,093300,56115900,9970,9970,9970,9970,3
|
|
20230828,093200,56085990,9970,9930,9970,9930,115
|
|
20230828,093100,54942120,9950,9950,9950,9950,86
|
|
20230828,093000,54086420,9950,9950,9950,9950,201
|
|
20230828,092900,52086470,9950,9950,9950,9950,50
|
|
20230828,092800,51588970,9950,9960,9960,9950,139
|
|
20230828,092700,50205840,9960,9960,9960,9960,0
|
|
20230828,092600,50205840,9960,9960,9960,9960,0
|
|
20230828,092500,50205840,9960,9960,9960,9960,0
|
|
20230828,092400,50205840,9960,9960,9960,9960,236
|
|
20230828,092300,47855280,9950,9950,9950,9950,108
|
|
20230828,092200,46780680,9950,9920,9950,9920,161
|
|
20230828,092100,45180010,9920,9920,9920,9920,8
|
|
20230828,092000,45100650,9920,9920,9920,9920,1
|
|
20230828,091900,45090730,9920,9920,9920,9920,180
|
|
20230828,091800,43305130,9920,9910,9920,9910,126
|
|
20230828,091700,42055770,9910,9910,9910,9910,382
|
|
20230828,091600,38270150,9910,9910,9910,9910,1
|
|
20230828,091500,38260240,9900,9910,9910,9900,209
|
|
20230828,091400,36191050,9930,9930,9930,9930,3
|
|
20230828,091300,36161260,9930,9930,9930,9930,64
|
|
20230828,091200,35525740,9940,9940,9940,9940,28
|
|
20230828,091100,35247420,9930,9900,9930,9900,340
|
|
20230828,091000,31873620,9880,9880,9880,9880,0
|
|
20230828,090900,31873620,9880,9880,9880,9880,44
|
|
20230828,090800,31438900,9880,9890,9890,9880,139
|
|
20230828,090700,30065390,9880,9880,9880,9860,213
|
|
20230828,090600,27964250,9950,9950,9950,9950,1
|
|
20230828,090500,27954300,9960,9900,9960,9820,1456
|
|
20230828,090400,13549060,9940,9960,9960,9940,1150
|
|
20230828,090300,2112700,9960,9960,9960,9960,10
|
|
20230828,090200,2013100,9960,9960,9960,9960,121
|
|
20230828,090100,807940,9960,9960,9960,9960,19
|
|
20230828,090000,618700,9960,9980,9980,9960,62
|