577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,183400,721921050,10030,10030,10030,10030,681
|
|
20230914,183300,721921050,10030,10030,10030,10030,0
|
|
20230914,183200,721921050,10030,10030,10030,10030,0
|
|
20230914,183100,721921050,10030,10030,10030,10030,0
|
|
20230914,183000,721921050,10030,10030,10030,10030,0
|
|
20230914,182900,721921050,10030,10030,10030,10030,0
|
|
20230914,182800,721921050,10030,10030,10030,10030,0
|
|
20230914,182700,721921050,10030,10030,10030,10030,0
|
|
20230914,182600,721921050,10030,10030,10030,10030,0
|
|
20230914,182500,721921050,10030,10030,10030,10030,0
|
|
20230914,182400,721921050,10030,10030,10030,10030,0
|
|
20230914,182300,721921050,10030,10030,10030,10030,0
|
|
20230914,182200,721921050,10030,10030,10030,10030,0
|
|
20230914,182100,721921050,10030,10030,10030,10030,0
|
|
20230914,182000,721921050,10030,10030,10030,10030,0
|
|
20230914,181900,721921050,10030,10030,10030,10030,0
|
|
20230914,181800,721921050,10030,10030,10030,10030,0
|
|
20230914,181700,721921050,10030,10030,10030,10030,0
|
|
20230914,181600,721921050,10030,10030,10030,10030,0
|
|
20230914,181500,721921050,10030,10030,10030,10030,0
|
|
20230914,181400,721921050,10030,10030,10030,10030,0
|
|
20230914,181300,721921050,10030,10030,10030,10030,0
|
|
20230914,181200,721921050,10030,10030,10030,10030,0
|
|
20230914,181100,721921050,10030,10030,10030,10030,0
|
|
20230914,181000,721921050,10030,10030,10030,10030,0
|
|
20230914,180900,721921050,10030,10030,10030,10030,0
|
|
20230914,180800,721921050,10030,10030,10030,10030,0
|
|
20230914,180700,721921050,10030,10030,10030,10030,0
|
|
20230914,180600,721921050,10030,10030,10030,10030,0
|
|
20230914,180500,721921050,10030,10030,10030,10030,0
|
|
20230914,180400,721921050,10030,10030,10030,10030,681
|
|
20230914,180300,721921050,10030,10030,10030,10030,0
|
|
20230914,180200,721921050,10030,10030,10030,10030,0
|
|
20230914,180100,721921050,10030,10030,10030,10030,0
|
|
20230914,180000,721921050,10030,10030,10030,10030,0
|
|
20230914,175900,721921050,10030,10030,10030,10030,0
|
|
20230914,175800,721921050,10030,10030,10030,10030,0
|
|
20230914,175700,721921050,10030,10030,10030,10030,0
|
|
20230914,175600,721921050,10030,10030,10030,10030,0
|
|
20230914,175500,721921050,10030,10030,10030,10030,0
|
|
20230914,175400,721921050,10030,10030,10030,10030,0
|
|
20230914,175300,721921050,10030,10030,10030,10030,0
|
|
20230914,175200,721921050,10030,10030,10030,10030,0
|
|
20230914,175100,721921050,10030,10030,10030,10030,0
|
|
20230914,175000,721921050,10030,10030,10030,10030,0
|
|
20230914,174900,721921050,10030,10030,10030,10030,0
|
|
20230914,174800,721921050,10030,10030,10030,10030,0
|
|
20230914,174700,721921050,10030,10030,10030,10030,0
|
|
20230914,174600,721921050,10030,10030,10030,10030,0
|
|
20230914,174500,721921050,10030,10030,10030,10030,0
|
|
20230914,174400,721921050,10030,10030,10030,10030,0
|
|
20230914,174300,721921050,10030,10030,10030,10030,0
|
|
20230914,174200,721921050,10030,10030,10030,10030,0
|
|
20230914,174100,721921050,10030,10030,10030,10030,0
|
|
20230914,174000,721921050,10030,10030,10030,10030,0
|
|
20230914,173900,721921050,10030,10030,10030,10030,0
|
|
20230914,173800,721921050,10030,10030,10030,10030,0
|
|
20230914,173700,721921050,10030,10030,10030,10030,0
|
|
20230914,173600,721921050,10030,10030,10030,10030,0
|
|
20230914,173500,721921050,10030,10030,10030,10030,0
|
|
20230914,173400,721921050,10030,10030,10030,10030,681
|
|
20230914,173300,721921050,10030,10030,10030,10030,0
|
|
20230914,173200,721921050,10030,10030,10030,10030,0
|
|
20230914,173100,721921050,10030,10030,10030,10030,0
|
|
20230914,173000,721921050,10030,10030,10030,10030,0
|
|
20230914,172900,721921050,10030,10030,10030,10030,0
|
|
20230914,172800,721921050,10030,10030,10030,10030,0
|
|
20230914,172700,721921050,10030,10030,10030,10030,0
|
|
20230914,172600,721921050,10030,10030,10030,10030,0
|
|
20230914,172500,721921050,10030,10030,10030,10030,0
|
|
20230914,172400,721921050,10030,10030,10030,10030,0
|
|
20230914,172300,721921050,10030,10030,10030,10030,0
|
|
20230914,172200,721921050,10030,10030,10030,10030,0
|
|
20230914,172100,721921050,10030,10030,10030,10030,0
|
|
20230914,172000,721921050,10030,10030,10030,10030,0
|
|
20230914,171900,721921050,10030,10030,10030,10030,0
|
|
20230914,171800,721921050,10030,10030,10030,10030,0
|
|
20230914,171700,721921050,10030,10030,10030,10030,0
|
|
20230914,171600,721921050,10030,10030,10030,10030,0
|
|
20230914,171500,721921050,10030,10030,10030,10030,0
|
|
20230914,171400,721921050,10030,10030,10030,10030,0
|
|
20230914,171300,721921050,10030,10030,10030,10030,0
|
|
20230914,171200,721921050,10030,10030,10030,10030,0
|
|
20230914,171100,721921050,10030,10030,10030,10030,0
|
|
20230914,171000,721921050,10030,10030,10030,10030,0
|
|
20230914,170900,721921050,10030,10030,10030,10030,0
|
|
20230914,170800,721921050,10030,10030,10030,10030,0
|
|
20230914,170700,721921050,10030,10030,10030,10030,0
|
|
20230914,170600,721921050,10030,10030,10030,10030,0
|
|
20230914,170500,721921050,10030,10030,10030,10030,0
|
|
20230914,170400,721921050,10030,10030,10030,10030,681
|
|
20230914,170300,721921050,10030,10030,10030,10030,0
|
|
20230914,170200,721921050,10030,10030,10030,10030,0
|
|
20230914,170100,721921050,10030,10030,10030,10030,0
|
|
20230914,170000,721921050,10030,10030,10030,10030,0
|
|
20230914,165900,721921050,10030,10030,10030,10030,0
|
|
20230914,165800,721921050,10030,10030,10030,10030,0
|
|
20230914,165700,721921050,10030,10030,10030,10030,0
|
|
20230914,165600,721921050,10030,10030,10030,10030,0
|
|
20230914,165500,721921050,10030,10030,10030,10030,0
|
|
20230914,165400,721921050,10030,10030,10030,10030,0
|
|
20230914,165300,721921050,10030,10030,10030,10030,0
|
|
20230914,165200,721921050,10030,10030,10030,10030,0
|
|
20230914,165100,721921050,10030,10030,10030,10030,0
|
|
20230914,165000,721921050,10030,10030,10030,10030,0
|
|
20230914,164900,721921050,10030,10030,10030,10030,0
|
|
20230914,164800,721921050,10030,10030,10030,10030,0
|
|
20230914,164700,721921050,10030,10030,10030,10030,0
|
|
20230914,164600,721921050,10030,10030,10030,10030,0
|
|
20230914,164500,721921050,10030,10030,10030,10030,0
|
|
20230914,164400,721921050,10030,10030,10030,10030,0
|
|
20230914,164300,721921050,10030,10030,10030,10030,0
|
|
20230914,164200,721921050,10030,10030,10030,10030,0
|
|
20230914,164100,721921050,10030,10030,10030,10030,0
|
|
20230914,164000,721921050,10030,10030,10030,10030,0
|
|
20230914,163900,721921050,10030,10030,10030,10030,0
|
|
20230914,163800,721921050,10030,10030,10030,10030,0
|
|
20230914,163700,721921050,10030,10030,10030,10030,0
|
|
20230914,163600,721921050,10030,10030,10030,10030,0
|
|
20230914,163500,721921050,10030,10030,10030,10030,0
|
|
20230914,163400,721921050,10030,10030,10030,10030,681
|
|
20230914,163300,721921050,10030,10030,10030,10030,0
|
|
20230914,163200,721921050,10030,10030,10030,10030,0
|
|
20230914,163100,721921050,10030,10030,10030,10030,0
|
|
20230914,163000,721921050,10030,10030,10030,10030,0
|
|
20230914,162900,721921050,10030,10030,10030,10030,0
|
|
20230914,162800,721921050,10030,10030,10030,10030,0
|
|
20230914,162700,721921050,10030,10030,10030,10030,0
|
|
20230914,162600,721921050,10030,10030,10030,10030,0
|
|
20230914,162500,721921050,10030,10030,10030,10030,0
|
|
20230914,162400,721921050,10030,10030,10030,10030,0
|
|
20230914,162300,721921050,10030,10030,10030,10030,0
|
|
20230914,162200,721921050,10030,10030,10030,10030,0
|
|
20230914,162100,721921050,10030,10030,10030,10030,0
|
|
20230914,162000,721921050,10030,10030,10030,10030,0
|
|
20230914,161900,721921050,10030,10030,10030,10030,0
|
|
20230914,161800,721921050,10030,10030,10030,10030,0
|
|
20230914,161700,721921050,10030,10030,10030,10030,0
|
|
20230914,161600,721921050,10030,10030,10030,10030,0
|
|
20230914,161500,721921050,10030,10030,10030,10030,0
|
|
20230914,161400,721921050,10030,10030,10030,10030,0
|
|
20230914,161300,721921050,10030,10030,10030,10030,0
|
|
20230914,161200,721921050,10030,10030,10030,10030,0
|
|
20230914,161100,721921050,10030,10030,10030,10030,0
|
|
20230914,161000,721921050,10030,10030,10030,10030,0
|
|
20230914,160900,721921050,10030,10030,10030,10030,0
|
|
20230914,160800,721921050,10030,10030,10030,10030,0
|
|
20230914,160700,721921050,10030,10030,10030,10030,0
|
|
20230914,160600,721921050,10030,10030,10030,10030,0
|
|
20230914,160500,721921050,10030,10030,10030,10030,0
|
|
20230914,160400,721921050,10030,10030,10030,10030,681
|
|
20230914,160300,721921050,10030,10030,10030,10030,0
|
|
20230914,160200,721921050,10030,10030,10030,10030,0
|
|
20230914,160100,721921050,10030,10030,10030,10030,0
|
|
20230914,160000,721921050,10030,10030,10030,10030,0
|
|
20230914,155900,721921050,10030,10030,10030,10030,0
|
|
20230914,155800,721921050,10030,10030,10030,10030,0
|
|
20230914,155700,721921050,10030,10030,10030,10030,0
|
|
20230914,155600,721921050,10030,10030,10030,10030,0
|
|
20230914,155500,721921050,10030,10030,10030,10030,0
|
|
20230914,155400,721921050,10030,10030,10030,10030,0
|
|
20230914,155300,721921050,10030,10030,10030,10030,0
|
|
20230914,155200,721921050,10030,10030,10030,10030,0
|
|
20230914,155100,721921050,10030,10030,10030,10030,0
|
|
20230914,155000,721921050,10030,10030,10030,10030,0
|
|
20230914,154900,721921050,10030,10030,10030,10030,0
|
|
20230914,154800,721921050,10030,10030,10030,10030,0
|
|
20230914,154700,721921050,10030,10030,10030,10030,0
|
|
20230914,154600,721921050,10030,10030,10030,10030,0
|
|
20230914,154500,721921050,10030,10030,10030,10030,0
|
|
20230914,154400,721921050,10030,10030,10030,10030,0
|
|
20230914,154300,721921050,10030,10030,10030,10030,0
|
|
20230914,154200,721921050,10030,10030,10030,10030,0
|
|
20230914,154100,721921050,10030,10030,10030,10030,0
|
|
20230914,154000,721921050,10030,10030,10030,10030,0
|
|
20230914,153900,721921050,10030,10030,10030,10030,0
|
|
20230914,153800,721921050,10030,10030,10030,10030,0
|
|
20230914,153700,721921050,10030,10030,10030,10030,0
|
|
20230914,153600,721921050,10030,10030,10030,10030,0
|
|
20230914,153500,721921050,10030,10030,10030,10030,0
|
|
20230914,153400,721921050,10030,10030,10030,10030,681
|
|
20230914,153300,721921050,10030,10030,10030,10030,0
|
|
20230914,153200,721921050,10030,10030,10030,10030,0
|
|
20230914,153100,721921050,10030,10030,10030,10030,0
|
|
20230914,153000,721921050,10030,10030,10030,10030,681
|
|
20230914,152900,715090620,10030,10030,10030,10030,0
|
|
20230914,152800,715090620,10030,10030,10030,10030,0
|
|
20230914,152700,715090620,10030,10030,10030,10030,0
|
|
20230914,152600,715090620,10030,10030,10030,10030,0
|
|
20230914,152500,715090620,10030,10030,10030,10030,0
|
|
20230914,152400,715090620,10030,10030,10030,10030,0
|
|
20230914,152300,715090620,10030,10030,10030,10030,0
|
|
20230914,152200,715090620,10030,10030,10030,10030,0
|
|
20230914,152100,715090620,10030,10030,10030,10030,0
|
|
20230914,152000,715090620,10030,10030,10030,10030,0
|
|
20230914,151900,715090620,10030,10030,10040,10030,423
|
|
20230914,151800,710845690,10030,10040,10040,10030,360
|
|
20230914,151700,707234880,10030,10030,10040,10030,553
|
|
20230914,151600,701688280,10040,10030,10040,10030,254
|
|
20230914,151500,699140650,10030,10030,10030,10030,0
|
|
20230914,151400,699140650,10030,10040,10040,10030,72
|
|
20230914,151300,698418470,10030,10020,10030,10020,387
|
|
20230914,151200,694540720,10020,10020,10020,10020,343
|
|
20230914,151100,691103860,10030,10030,10030,10030,47
|
|
20230914,151000,690632450,10040,10040,10040,10040,6
|
|
20230914,150900,690572210,10020,10030,10030,10020,469
|
|
20230914,150800,685870680,10040,10040,10040,10040,0
|
|
20230914,150700,685870680,10040,10040,10040,10040,47
|
|
20230914,150600,685398800,10050,10030,10050,10030,23
|
|
20230914,150500,685168050,10050,10050,10050,10050,204
|
|
20230914,150400,683117850,10040,10040,10040,10040,8
|
|
20230914,150300,683037530,10040,10040,10040,10040,2
|
|
20230914,150200,683017450,10040,10040,10040,10040,2
|
|
20230914,150100,682997370,10040,10040,10040,10040,1
|
|
20230914,150000,682987330,10040,10040,10040,10040,2
|
|
20230914,145900,682967250,10040,10040,10040,10030,90
|
|
20230914,145800,682064530,10040,10040,10040,10040,1
|
|
20230914,145700,682054490,10040,10040,10040,10040,103
|
|
20230914,145600,681020370,10040,10040,10040,10040,86
|
|
20230914,145500,680156930,10040,10040,10040,10040,45
|
|
20230914,145400,679705130,10040,10030,10040,10030,1135
|
|
20230914,145300,668309860,10040,10030,10040,10030,97
|
|
20230914,145200,667336890,10030,10030,10030,10030,0
|
|
20230914,145100,667336890,10030,10030,10030,10030,0
|
|
20230914,145000,667336890,10030,10030,10030,10030,0
|
|
20230914,144900,667336890,10030,10030,10030,10030,0
|
|
20230914,144800,667336890,10030,10030,10030,10030,73
|
|
20230914,144700,666604700,10040,10040,10040,10040,0
|
|
20230914,144600,666604700,10040,10040,10040,10040,14
|
|
20230914,144500,666464140,10050,10050,10050,10050,1
|
|
20230914,144400,666454090,10050,10050,10050,10050,0
|
|
20230914,144300,666454090,10050,10050,10050,10050,2
|
|
20230914,144200,666433990,10050,10050,10050,10050,9
|
|
20230914,144100,666343540,10050,10050,10050,10050,105
|
|
20230914,144000,665288290,10050,10050,10050,10050,34
|
|
20230914,143900,664946590,10050,10050,10050,10050,34
|
|
20230914,143800,664604890,10060,10060,10060,10060,0
|
|
20230914,143700,664604890,10060,10060,10060,10060,0
|
|
20230914,143600,664604890,10060,10060,10060,10060,114
|
|
20230914,143500,663458050,10050,10050,10050,10050,73
|
|
20230914,143400,662724400,10050,10050,10050,10050,5
|
|
20230914,143300,662674150,10040,10040,10040,10040,0
|
|
20230914,143200,662674150,10040,10040,10040,10040,3
|
|
20230914,143100,662644030,10060,10060,10060,10050,1741
|
|
20230914,143000,645132570,10060,10040,10060,10040,420
|
|
20230914,142900,640911370,10040,10030,10040,10030,51
|
|
20230914,142800,640399400,10060,10060,10060,10060,1
|
|
20230914,142700,640389340,10060,10060,10060,10060,1
|
|
20230914,142600,640379280,10060,10060,10060,10060,367
|
|
20230914,142500,636687260,10060,10060,10060,10060,2
|
|
20230914,142400,636667140,10060,10040,10060,10040,739
|
|
20230914,142300,629234800,10030,10030,10030,10030,0
|
|
20230914,142200,629234800,10030,10030,10030,10030,101
|
|
20230914,142100,628221770,10020,10030,10030,10020,508
|
|
20230914,142000,623131570,10030,10020,10030,10020,237
|
|
20230914,141900,620756820,10020,10020,10020,10020,0
|
|
20230914,141800,620756820,10020,10000,10020,10000,349
|
|
20230914,141700,617266760,9990,9990,9990,9990,350
|
|
20230914,141600,613770260,9990,9990,9990,9990,2
|
|
20230914,141500,613750280,10000,10000,10000,10000,0
|
|
20230914,141400,613750280,10000,10000,10000,10000,0
|
|
20230914,141300,613750280,10000,10000,10000,10000,0
|
|
20230914,141200,613750280,10000,10000,10000,10000,4
|
|
20230914,141100,613710280,10020,10020,10020,10020,0
|
|
20230914,141000,613710280,10020,10020,10020,10020,1
|
|
20230914,140900,613700260,10030,10030,10030,10030,1
|
|
20230914,140800,613690230,10010,10000,10010,10000,164
|
|
20230914,140700,612050210,10000,9980,10000,9980,145
|
|
20230914,140600,610600450,9980,9980,9980,9980,552
|
|
20230914,140500,605091490,9990,9990,9990,9990,36
|
|
20230914,140400,604731850,9990,9990,9990,9990,2
|
|
20230914,140300,604711870,9990,9980,9990,9980,267
|
|
20230914,140200,602045980,9970,9970,9970,9970,0
|
|
20230914,140100,602045980,9970,9990,9990,9970,942
|
|
20230914,140000,592653930,9990,9990,9990,9990,0
|
|
20230914,135900,592653930,9990,9980,9990,9980,326
|
|
20230914,135800,589397690,9980,9980,9990,9980,172
|
|
20230914,135700,587680920,9980,9990,9990,9980,202
|
|
20230914,135600,585664850,10000,10000,10000,10000,0
|
|
20230914,135500,585664850,10000,10000,10000,10000,0
|
|
20230914,135400,585664850,10000,10000,10000,10000,0
|
|
20230914,135300,585664850,10000,10000,10000,10000,0
|
|
20230914,135200,585664850,10000,10000,10000,10000,0
|
|
20230914,135100,585664850,10000,10000,10000,10000,0
|
|
20230914,135000,585664850,10000,10000,10000,10000,0
|
|
20230914,134900,585664850,10000,10000,10000,10000,0
|
|
20230914,134800,585664850,10000,10000,10000,10000,0
|
|
20230914,134700,585664850,10000,10000,10000,10000,0
|
|
20230914,134600,585664850,10000,10000,10000,10000,0
|
|
20230914,134500,585664850,10000,10000,10000,10000,0
|
|
20230914,134400,585664850,10000,10000,10000,10000,16
|
|
20230914,134300,585504850,10000,10000,10000,10000,0
|
|
20230914,134200,585504850,10000,10000,10000,10000,0
|
|
20230914,134100,585504850,10000,10000,10000,10000,0
|
|
20230914,134000,585504850,10000,10000,10000,10000,102
|
|
20230914,133900,584484850,10000,10000,10000,10000,148
|
|
20230914,133800,583004850,10000,10000,10000,10000,0
|
|
20230914,133700,583004850,10000,10000,10000,10000,0
|
|
20230914,133600,583004850,10000,10000,10000,10000,4
|
|
20230914,133500,582964850,9980,9980,9980,9980,7
|
|
20230914,133400,582894990,9980,9980,9980,9980,0
|
|
20230914,133300,582894990,9980,9980,9980,9980,0
|
|
20230914,133200,582894990,9980,9980,9980,9980,225
|
|
20230914,133100,580649490,9980,9980,9980,9980,0
|
|
20230914,133000,580649490,9980,9980,9980,9980,0
|
|
20230914,132900,580649490,9980,9980,9980,9980,0
|
|
20230914,132800,580649490,9980,9980,9980,9980,0
|
|
20230914,132700,580649490,9980,9980,9980,9980,9
|
|
20230914,132600,580559670,9970,9970,9970,9970,0
|
|
20230914,132500,580559670,9970,9970,9970,9970,1
|
|
20230914,132400,580549700,9970,9970,9970,9970,291
|
|
20230914,132300,577648430,9970,9970,9970,9970,0
|
|
20230914,132200,577648430,9970,9970,9970,9970,1112
|
|
20230914,132100,566561790,10010,10010,10010,10010,1
|
|
20230914,132000,566551780,10010,10010,10010,10010,0
|
|
20230914,131900,566551780,10010,10010,10010,10010,0
|
|
20230914,131800,566551780,10010,10010,10010,10010,0
|
|
20230914,131700,566551780,10010,10010,10010,10010,0
|
|
20230914,131600,566551780,10010,10010,10010,10010,0
|
|
20230914,131500,566551780,10010,10010,10010,10010,0
|
|
20230914,131400,566551780,10010,10010,10010,10010,5
|
|
20230914,131300,566501730,9970,9970,9970,9970,0
|
|
20230914,131200,566501730,9970,9970,9970,9970,0
|
|
20230914,131100,566501730,9970,9970,9970,9970,0
|
|
20230914,131000,566501730,9970,9970,9970,9970,600
|
|
20230914,130900,560519730,9970,9970,9970,9970,286
|
|
20230914,130800,557668310,9970,9970,9970,9970,0
|
|
20230914,130700,557668310,9970,9980,9980,9970,378
|
|
20230914,130600,553896370,9980,9980,9980,9980,80
|
|
20230914,130500,553097970,9980,10000,10000,9980,1006
|
|
20230914,130400,543046290,10010,10010,10010,10010,195
|
|
20230914,130300,541094340,10010,10010,10010,10010,0
|
|
20230914,130200,541094340,10010,10010,10010,10010,0
|
|
20230914,130100,541094340,10010,10010,10010,10010,0
|
|
20230914,130000,541094340,10010,10010,10010,10010,3
|
|
20230914,125900,541064310,10050,10050,10050,10050,0
|
|
20230914,125800,541064310,10050,10050,10050,10050,75
|
|
20230914,125700,540310560,10050,10050,10050,10050,460
|
|
20230914,125600,535687560,10040,10040,10040,10040,100
|
|
20230914,125500,534683560,10040,10040,10040,10040,0
|
|
20230914,125400,534683560,10040,10040,10040,10040,0
|
|
20230914,125300,534683560,10040,10040,10040,10040,324
|
|
20230914,125200,531430600,10040,10040,10040,10040,0
|
|
20230914,125100,531430600,10040,10040,10040,10040,1
|
|
20230914,125000,531420560,10050,10040,10050,10040,99
|
|
20230914,124900,530425850,10040,10040,10040,10040,317
|
|
20230914,124800,527243170,10000,10000,10000,10000,0
|
|
20230914,124700,527243170,10000,10000,10000,10000,0
|
|
20230914,124600,527243170,10000,10000,10000,10000,0
|
|
20230914,124500,527243170,10000,10000,10000,10000,0
|
|
20230914,124400,527243170,10000,10000,10000,10000,0
|
|
20230914,124300,527243170,10000,10000,10000,10000,0
|
|
20230914,124200,527243170,10000,10000,10000,10000,544
|
|
20230914,124100,521803170,10000,10000,10000,10000,0
|
|
20230914,124000,521803170,10000,10020,10020,10000,260
|
|
20230914,123900,519200840,10010,10010,10010,10010,60
|
|
20230914,123800,518600240,10020,10020,10020,10020,1
|
|
20230914,123700,518590220,10020,10010,10020,10010,18
|
|
20230914,123600,518409910,10020,10020,10020,10020,0
|
|
20230914,123500,518409910,10020,10020,10020,10020,20
|
|
20230914,123400,518209510,10020,10020,10020,10020,7
|
|
20230914,123300,518139370,10010,10010,10010,10010,0
|
|
20230914,123200,518139370,10010,10010,10010,10010,0
|
|
20230914,123100,518139370,10010,10020,10020,10010,11
|
|
20230914,123000,518029250,10010,10010,10010,10010,0
|
|
20230914,122900,518029250,10010,10010,10010,10010,0
|
|
20230914,122800,518029250,10010,10010,10010,10010,3
|
|
20230914,122700,517999220,10010,10010,10010,10010,0
|
|
20230914,122600,517999220,10010,10010,10010,10010,1
|
|
20230914,122500,517989210,10020,10020,10020,10020,0
|
|
20230914,122400,517989210,10020,10020,10020,10020,7
|
|
20230914,122300,517919070,10020,10020,10020,10020,0
|
|
20230914,122200,517919070,10020,10020,10020,10020,1
|
|
20230914,122100,517909050,10040,10040,10040,10040,0
|
|
20230914,122000,517909050,10040,10040,10040,10040,0
|
|
20230914,121900,517909050,10040,10040,10040,10040,12
|
|
20230914,121800,517788570,10040,10040,10040,10040,0
|
|
20230914,121700,517788570,10040,10040,10040,10040,0
|
|
20230914,121600,517788570,10040,10040,10040,10040,89
|
|
20230914,121500,516895010,10040,10040,10040,10040,0
|
|
20230914,121400,516895010,10040,10040,10040,10040,0
|
|
20230914,121300,516895010,10040,10040,10040,10040,1
|
|
20230914,121200,516884970,10050,10050,10050,10050,123
|
|
20230914,121100,515648820,10050,10050,10050,10050,1
|
|
20230914,121000,515638770,10010,10010,10010,10010,0
|
|
20230914,120900,515638770,10010,10010,10010,10010,27
|
|
20230914,120800,515368500,10010,10010,10010,10010,0
|
|
20230914,120700,515368500,10010,10010,10010,10010,0
|
|
20230914,120600,515368500,10010,10010,10010,10010,0
|
|
20230914,120500,515368500,10010,10010,10010,10010,0
|
|
20230914,120400,515368500,10010,10010,10010,10010,25
|
|
20230914,120300,515118250,10010,10010,10010,10010,0
|
|
20230914,120200,515118250,10010,10010,10010,10010,0
|
|
20230914,120100,515118250,10010,10010,10010,10010,0
|
|
20230914,120000,515118250,10010,10050,10050,10010,46
|
|
20230914,115900,514657550,10010,10010,10010,10010,0
|
|
20230914,115800,514657550,10010,10050,10050,10010,11
|
|
20230914,115700,514547240,10050,10050,10050,10050,5
|
|
20230914,115600,514496990,10050,10050,10050,10050,0
|
|
20230914,115500,514496990,10050,10000,10050,10000,7
|
|
20230914,115400,514426690,10000,10050,10050,10000,10
|
|
20230914,115300,514326440,10050,10050,10050,10050,5
|
|
20230914,115200,514276190,10000,10020,10020,10000,21
|
|
20230914,115100,514066170,10050,10050,10050,10050,6
|
|
20230914,115000,514005870,10050,10050,10050,10050,5
|
|
20230914,114900,513955620,10060,10060,10060,10060,0
|
|
20230914,114800,513955620,10060,10060,10060,10060,6
|
|
20230914,114700,513895260,10060,10060,10060,10060,5
|
|
20230914,114600,513844960,10060,10060,10060,10060,5
|
|
20230914,114500,513794660,10060,10060,10060,10060,0
|
|
20230914,114400,513794660,10060,10050,10060,10050,10
|
|
20230914,114300,513694100,10040,10040,10040,10040,41
|
|
20230914,114200,513282460,10040,10040,10040,10040,0
|
|
20230914,114100,513282460,10040,10030,10040,10030,343
|
|
20230914,114000,509842110,10030,10030,10030,10030,5
|
|
20230914,113900,509791960,10030,10030,10030,10030,238
|
|
20230914,113800,507404820,10030,10040,10040,10030,322
|
|
20230914,113700,504175110,10040,10030,10040,10030,147
|
|
20230914,113600,502700690,10040,10050,10050,10040,9
|
|
20230914,113500,502610280,10050,10050,10050,10050,0
|
|
20230914,113400,502610280,10050,10050,10050,10050,6
|
|
20230914,113300,502549980,10050,10050,10050,10050,6
|
|
20230914,113200,502489680,10050,10050,10050,10050,5
|
|
20230914,113100,502439430,10050,10050,10050,10050,0
|
|
20230914,113000,502439430,10050,10040,10050,10030,207
|
|
20230914,112900,500363080,10050,10050,10050,10050,5
|
|
20230914,112800,500312830,10050,10050,10050,10050,0
|
|
20230914,112700,500312830,10050,10040,10050,10030,46
|
|
20230914,112600,499850980,10050,10050,10050,10050,5
|
|
20230914,112500,499800730,10040,10050,10050,10040,108
|
|
20230914,112400,498716340,10050,10050,10050,10050,110
|
|
20230914,112300,497610840,10050,10050,10050,10050,83
|
|
20230914,112200,496776690,10050,10050,10060,10050,29
|
|
20230914,112100,496485190,10060,10060,10060,10060,0
|
|
20230914,112000,496485190,10060,10060,10060,10060,6
|
|
20230914,111900,496424830,10060,10060,10060,10060,5
|
|
20230914,111800,496374530,10060,10060,10060,10060,5
|
|
20230914,111700,496324230,10060,10060,10060,10060,0
|
|
20230914,111600,496324230,10060,10060,10060,10040,132
|
|
20230914,111500,494998790,10060,10060,10060,10060,5
|
|
20230914,111400,494948490,10070,10070,10070,10070,0
|
|
20230914,111300,494948490,10070,10070,10070,10070,6
|
|
20230914,111200,494888070,10070,10070,10070,10070,6
|
|
20230914,111100,494827650,10070,10070,10070,10070,6
|
|
20230914,111000,494767230,10060,10060,10060,10060,228
|
|
20230914,110900,492473550,10060,10060,10060,10060,218
|
|
20230914,110800,490280470,10060,10060,10060,10060,235
|
|
20230914,110700,487916370,10070,10070,10070,10070,13
|
|
20230914,110600,487785460,10070,10070,10070,10070,4
|
|
20230914,110500,487745180,10070,10070,10070,10070,5
|
|
20230914,110400,487694830,10070,10070,10070,10070,26
|
|
20230914,110300,487433010,10070,10040,10070,10040,12
|
|
20230914,110200,487312390,10030,10030,10030,10030,1
|
|
20230914,110100,487302360,10050,10050,10050,10050,15
|
|
20230914,110000,487151610,10050,10050,10050,10050,6
|
|
20230914,105900,487091310,9990,10030,10050,9990,691
|
|
20230914,105800,480181420,10050,10050,10080,10050,208
|
|
20230914,105700,478090840,10080,10080,10080,10080,281
|
|
20230914,105600,475258360,10080,10060,10080,10050,1050
|
|
20230914,105500,464687620,10080,10010,10080,10010,1767
|
|
20230914,105400,446973520,10000,10000,10000,10000,540
|
|
20230914,105300,441573520,10000,10000,10000,10000,37
|
|
20230914,105200,441203520,10000,10000,10000,10000,1
|
|
20230914,105100,441193520,9990,9990,9990,9990,10
|
|
20230914,105000,441093620,9990,9990,9990,9990,71
|
|
20230914,104900,440384330,9980,9980,9980,9980,0
|
|
20230914,104800,440384330,9980,9970,9980,9970,392
|
|
20230914,104700,436475140,9970,9970,9980,9970,616
|
|
20230914,104600,430333570,9980,9980,9980,9980,7
|
|
20230914,104500,430263710,9970,9970,9970,9970,10
|
|
20230914,104400,430164010,9990,9990,9990,9990,9
|
|
20230914,104300,430074100,9990,9990,9990,9990,6
|
|
20230914,104200,430014160,9970,9970,9970,9970,305
|
|
20230914,104100,426973310,9990,9970,9990,9970,105
|
|
20230914,104000,425926360,10000,10000,10000,10000,5
|
|
20230914,103900,425876360,10000,10000,10000,10000,6
|
|
20230914,103800,425816360,9970,9980,9980,9970,900
|
|
20230914,103700,416836340,9980,10000,10000,9980,7
|
|
20230914,103600,416766380,10000,10010,10010,9980,39
|
|
20230914,103500,416376340,10000,10000,10000,10000,87
|
|
20230914,103400,415506340,10000,10000,10000,9970,1188
|
|
20230914,103300,403654070,10010,10010,10010,10010,407
|
|
20230914,103200,399580000,10020,10020,10020,10020,7
|
|
20230914,103100,399509860,10010,10000,10020,10000,1615
|
|
20230914,103000,383348950,10000,9990,10000,9990,78
|
|
20230914,102900,382569680,9990,9950,9990,9950,806
|
|
20230914,102800,374549740,9950,9950,9950,9950,28
|
|
20230914,102700,374271140,9990,9990,9990,9990,5
|
|
20230914,102600,374221190,9990,9990,9990,9990,6
|
|
20230914,102500,374161250,9990,9990,9990,9990,5
|
|
20230914,102400,374111300,9950,9950,9950,9950,156
|
|
20230914,102300,372559100,9990,9990,9990,9990,5
|
|
20230914,102200,372509150,10000,10000,10000,10000,6
|
|
20230914,102100,372449150,10000,9970,10000,9940,1387
|
|
20230914,102000,358633700,10000,10000,10000,10000,5
|
|
20230914,101900,358583700,10000,10000,10000,10000,6
|
|
20230914,101800,358523700,10000,10000,10000,10000,5
|
|
20230914,101700,358473700,9970,9970,9970,9970,100
|
|
20230914,101600,357476700,10000,10000,10000,10000,5
|
|
20230914,101500,357426700,9970,10000,10000,9970,76
|
|
20230914,101400,356668800,9970,9970,9970,9970,86
|
|
20230914,101300,355811380,10000,9990,10000,9950,708
|
|
20230914,101200,348756430,9990,9990,9990,9990,14
|
|
20230914,101100,348616570,9990,9970,9990,9970,8
|
|
20230914,101000,348536710,9970,9970,9970,9970,337
|
|
20230914,100900,345176820,9980,9990,9990,9970,155
|
|
20230914,100800,343630170,9980,9970,9990,9970,689
|
|
20230914,100700,336751850,9980,9980,9980,9980,236
|
|
20230914,100600,334396570,9990,9990,9990,9980,468
|
|
20230914,100500,329723890,9990,10000,10000,9990,321
|
|
20230914,100400,326516940,10000,10000,10010,10000,54
|
|
20230914,100300,325976890,10000,10000,10000,10000,52
|
|
20230914,100200,325456890,10010,10000,10010,10000,60
|
|
20230914,100100,324856840,10010,10010,10010,10010,6
|
|
20230914,100000,324796780,10020,10020,10020,10020,5
|
|
20230914,095900,324746680,10020,10020,10020,10020,250
|
|
20230914,095800,322241680,10020,10020,10020,10020,6
|
|
20230914,095700,322181560,10020,9960,10020,9960,31
|
|
20230914,095600,321872500,9960,10010,10010,9960,943
|
|
20230914,095500,312458060,10020,10020,10020,10010,262
|
|
20230914,095400,309834610,10030,10030,10030,10030,106
|
|
20230914,095300,308771430,10030,10020,10030,10020,48
|
|
20230914,095200,308290360,10010,10020,10020,10010,101
|
|
20230914,095100,307279340,10030,10030,10030,10030,6
|
|
20230914,095000,307219160,10030,10030,10030,10030,5
|
|
20230914,094900,307169010,10030,10030,10030,10030,0
|
|
20230914,094800,307169010,10030,10030,10030,10030,5
|
|
20230914,094700,307118860,10030,9990,10030,9990,106
|
|
20230914,094600,306059680,10030,10000,10030,9980,924
|
|
20230914,094500,296819450,9990,9970,9990,9970,337
|
|
20230914,094400,293455820,9990,9980,9990,9970,415
|
|
20230914,094300,289314540,9980,9990,9990,9980,95
|
|
20230914,094200,288366390,9990,9990,9990,9990,0
|
|
20230914,094100,288366390,9990,9990,9990,9980,77
|
|
20230914,094000,287597860,9980,9990,9990,9980,45
|
|
20230914,093900,287148710,9990,9990,9990,9990,5
|
|
20230914,093800,287098760,9990,9990,9990,9990,16
|
|
20230914,093700,286938920,9990,9990,9990,9990,10
|
|
20230914,093600,286839020,9970,9990,9990,9970,77
|
|
20230914,093500,286071210,9980,9980,9980,9980,212
|
|
20230914,093400,283955450,9980,9990,9990,9980,27
|
|
20230914,093300,283685920,9980,9980,9980,9980,278
|
|
20230914,093200,280911480,9960,9980,9980,9960,155
|
|
20230914,093100,279367260,9980,9970,9980,9970,352
|
|
20230914,093000,275856730,9980,9980,9980,9980,57
|
|
20230914,092900,275287870,9980,9980,9980,9970,392
|
|
20230914,092800,271379290,9970,9980,9980,9970,100
|
|
20230914,092700,270382260,9980,9960,9980,9960,1643
|
|
20230914,092600,254017840,9980,9980,9980,9960,419
|
|
20230914,092500,249844480,9980,9980,9980,9960,170
|
|
20230914,092400,248150560,9960,9980,9980,9950,153
|
|
20230914,092300,246626400,9980,9980,9980,9980,6
|
|
20230914,092200,246566520,9980,9980,9980,9950,118
|
|
20230914,092100,245392180,9950,9960,9980,9950,1185
|
|
20230914,092000,233573930,9960,9960,9960,9960,6
|
|
20230914,091900,233514170,9960,9950,9960,9940,53
|
|
20230914,091800,232986680,9940,9950,9960,9930,906
|
|
20230914,091700,223980970,9950,9940,9950,9930,788
|
|
20230914,091600,216153050,9940,9940,9950,9940,121
|
|
20230914,091500,214950230,9940,9940,9950,9930,45
|
|
20230914,091400,214503120,9960,9940,9970,9920,3447
|
|
20230914,091300,180262500,9940,9970,9970,9930,4642
|
|
20230914,091200,134089530,9970,9980,9980,9940,153
|
|
20230914,091100,132566340,9980,9960,9980,9940,677
|
|
20230914,091000,125832100,9980,9990,9990,9930,1786
|
|
20230914,090900,108056630,9990,9970,9990,9950,1620
|
|
20230914,090800,91934470,10010,9960,10010,9950,11
|
|
20230914,090700,91824710,10020,9970,10020,9950,1227
|
|
20230914,090600,79599690,9950,10000,10000,9950,2372
|
|
20230914,090500,55950230,10010,10000,10040,10000,21
|
|
20230914,090400,55740020,10000,10030,10030,10000,1813
|
|
20230914,090300,37579240,10030,10070,10070,10030,1009
|
|
20230914,090200,27428930,10070,9990,10070,9990,1012
|
|
20230914,090100,17280450,9990,10090,10090,9990,878
|
|
20230914,090000,8475790,10090,10030,10090,10010,791
|