623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192000,1797179480,10160,10160,10160,10160,2441
|
|
20230801,191900,1797179480,10160,10160,10160,10160,0
|
|
20230801,191800,1797179480,10160,10160,10160,10160,0
|
|
20230801,191700,1797179480,10160,10160,10160,10160,0
|
|
20230801,191600,1797179480,10160,10160,10160,10160,0
|
|
20230801,191500,1797179480,10160,10160,10160,10160,0
|
|
20230801,191400,1797179480,10160,10160,10160,10160,0
|
|
20230801,191300,1797179480,10160,10160,10160,10160,0
|
|
20230801,191200,1797179480,10160,10160,10160,10160,0
|
|
20230801,191100,1797179480,10160,10160,10160,10160,0
|
|
20230801,191000,1797179480,10160,10160,10160,10160,0
|
|
20230801,190900,1797179480,10160,10160,10160,10160,0
|
|
20230801,190800,1797179480,10160,10160,10160,10160,0
|
|
20230801,190700,1797179480,10160,10160,10160,10160,0
|
|
20230801,190600,1797179480,10160,10160,10160,10160,0
|
|
20230801,190500,1797179480,10160,10160,10160,10160,0
|
|
20230801,190400,1797179480,10160,10160,10160,10160,0
|
|
20230801,190300,1797179480,10160,10160,10160,10160,0
|
|
20230801,190200,1797179480,10160,10160,10160,10160,0
|
|
20230801,190100,1797179480,10160,10160,10160,10160,0
|
|
20230801,190000,1797179480,10160,10160,10160,10160,0
|
|
20230801,185900,1797179480,10160,10160,10160,10160,0
|
|
20230801,185800,1797179480,10160,10160,10160,10160,0
|
|
20230801,185700,1797179480,10160,10160,10160,10160,0
|
|
20230801,185600,1797179480,10160,10160,10160,10160,0
|
|
20230801,185500,1797179480,10160,10160,10160,10160,0
|
|
20230801,185400,1797179480,10160,10160,10160,10160,0
|
|
20230801,185300,1797179480,10160,10160,10160,10160,0
|
|
20230801,185200,1797179480,10160,10160,10160,10160,0
|
|
20230801,185100,1797179480,10160,10160,10160,10160,0
|
|
20230801,185000,1797179480,10160,10160,10160,10160,2441
|
|
20230801,184900,1797179480,10160,10160,10160,10160,0
|
|
20230801,184800,1797179480,10160,10160,10160,10160,0
|
|
20230801,184700,1797179480,10160,10160,10160,10160,0
|
|
20230801,184600,1797179480,10160,10160,10160,10160,0
|
|
20230801,184500,1797179480,10160,10160,10160,10160,0
|
|
20230801,184400,1797179480,10160,10160,10160,10160,0
|
|
20230801,184300,1797179480,10160,10160,10160,10160,0
|
|
20230801,184200,1797179480,10160,10160,10160,10160,0
|
|
20230801,184100,1797179480,10160,10160,10160,10160,0
|
|
20230801,184000,1797179480,10160,10160,10160,10160,0
|
|
20230801,183900,1797179480,10160,10160,10160,10160,0
|
|
20230801,183800,1797179480,10160,10160,10160,10160,0
|
|
20230801,183700,1797179480,10160,10160,10160,10160,0
|
|
20230801,183600,1797179480,10160,10160,10160,10160,0
|
|
20230801,183500,1797179480,10160,10160,10160,10160,0
|
|
20230801,183400,1797179480,10160,10160,10160,10160,0
|
|
20230801,183300,1797179480,10160,10160,10160,10160,0
|
|
20230801,183200,1797179480,10160,10160,10160,10160,0
|
|
20230801,183100,1797179480,10160,10160,10160,10160,0
|
|
20230801,183000,1797179480,10160,10160,10160,10160,0
|
|
20230801,182900,1797179480,10160,10160,10160,10160,0
|
|
20230801,182800,1797179480,10160,10160,10160,10160,0
|
|
20230801,182700,1797179480,10160,10160,10160,10160,0
|
|
20230801,182600,1797179480,10160,10160,10160,10160,0
|
|
20230801,182500,1797179480,10160,10160,10160,10160,0
|
|
20230801,182400,1797179480,10160,10160,10160,10160,0
|
|
20230801,182300,1797179480,10160,10160,10160,10160,0
|
|
20230801,182200,1797179480,10160,10160,10160,10160,0
|
|
20230801,182100,1797179480,10160,10160,10160,10160,0
|
|
20230801,182000,1797179480,10160,10160,10160,10160,2441
|
|
20230801,181900,1797179480,10160,10160,10160,10160,0
|
|
20230801,181800,1797179480,10160,10160,10160,10160,0
|
|
20230801,181700,1797179480,10160,10160,10160,10160,0
|
|
20230801,181600,1797179480,10160,10160,10160,10160,0
|
|
20230801,181500,1797179480,10160,10160,10160,10160,0
|
|
20230801,181400,1797179480,10160,10160,10160,10160,0
|
|
20230801,181300,1797179480,10160,10160,10160,10160,0
|
|
20230801,181200,1797179480,10160,10160,10160,10160,0
|
|
20230801,181100,1797179480,10160,10160,10160,10160,0
|
|
20230801,181000,1797179480,10160,10160,10160,10160,0
|
|
20230801,180900,1797179480,10160,10160,10160,10160,0
|
|
20230801,180800,1797179480,10160,10160,10160,10160,0
|
|
20230801,180700,1797179480,10160,10160,10160,10160,0
|
|
20230801,180600,1797179480,10160,10160,10160,10160,0
|
|
20230801,180500,1797179480,10160,10160,10160,10160,0
|
|
20230801,180400,1797179480,10160,10160,10160,10160,0
|
|
20230801,180300,1797179480,10160,10160,10160,10160,0
|
|
20230801,180200,1797179480,10160,10160,10160,10160,0
|
|
20230801,180100,1797179480,10160,10160,10160,10160,0
|
|
20230801,180000,1797179480,10160,10160,10160,10160,0
|
|
20230801,175900,1797179480,10160,10160,10160,10160,0
|
|
20230801,175800,1797179480,10160,10160,10160,10160,0
|
|
20230801,175700,1797179480,10160,10160,10160,10160,0
|
|
20230801,175600,1797179480,10160,10160,10160,10160,0
|
|
20230801,175500,1797179480,10160,10160,10160,10160,0
|
|
20230801,175400,1797179480,10160,10160,10160,10160,0
|
|
20230801,175300,1797179480,10160,10160,10160,10160,0
|
|
20230801,175200,1797179480,10160,10160,10160,10160,0
|
|
20230801,175100,1797179480,10160,10160,10160,10160,0
|
|
20230801,175000,1797179480,10160,10160,10160,10160,2441
|
|
20230801,174900,1797179480,10160,10160,10160,10160,0
|
|
20230801,174800,1797179480,10160,10160,10160,10160,0
|
|
20230801,174700,1797179480,10160,10160,10160,10160,0
|
|
20230801,174600,1797179480,10160,10160,10160,10160,0
|
|
20230801,174500,1797179480,10160,10160,10160,10160,0
|
|
20230801,174400,1797179480,10160,10160,10160,10160,0
|
|
20230801,174300,1797179480,10160,10160,10160,10160,0
|
|
20230801,174200,1797179480,10160,10160,10160,10160,0
|
|
20230801,174100,1797179480,10160,10160,10160,10160,0
|
|
20230801,174000,1797179480,10160,10160,10160,10160,0
|
|
20230801,173900,1797179480,10160,10160,10160,10160,0
|
|
20230801,173800,1797179480,10160,10160,10160,10160,0
|
|
20230801,173700,1797179480,10160,10160,10160,10160,0
|
|
20230801,173600,1797179480,10160,10160,10160,10160,0
|
|
20230801,173500,1797179480,10160,10160,10160,10160,0
|
|
20230801,173400,1797179480,10160,10160,10160,10160,0
|
|
20230801,173300,1797179480,10160,10160,10160,10160,0
|
|
20230801,173200,1797179480,10160,10160,10160,10160,0
|
|
20230801,173100,1797179480,10160,10160,10160,10160,0
|
|
20230801,173000,1797179480,10160,10160,10160,10160,0
|
|
20230801,172900,1797179480,10160,10160,10160,10160,0
|
|
20230801,172800,1797179480,10160,10160,10160,10160,0
|
|
20230801,172700,1797179480,10160,10160,10160,10160,0
|
|
20230801,172600,1797179480,10160,10160,10160,10160,0
|
|
20230801,172500,1797179480,10160,10160,10160,10160,0
|
|
20230801,172400,1797179480,10160,10160,10160,10160,0
|
|
20230801,172300,1797179480,10160,10160,10160,10160,0
|
|
20230801,172200,1797179480,10160,10160,10160,10160,0
|
|
20230801,172100,1797179480,10160,10160,10160,10160,0
|
|
20230801,172000,1797179480,10160,10160,10160,10160,2441
|
|
20230801,171900,1797179480,10160,10160,10160,10160,0
|
|
20230801,171800,1797179480,10160,10160,10160,10160,0
|
|
20230801,171700,1797179480,10160,10160,10160,10160,0
|
|
20230801,171600,1797179480,10160,10160,10160,10160,0
|
|
20230801,171500,1797179480,10160,10160,10160,10160,0
|
|
20230801,171400,1797179480,10160,10160,10160,10160,0
|
|
20230801,171300,1797179480,10160,10160,10160,10160,0
|
|
20230801,171200,1797179480,10160,10160,10160,10160,0
|
|
20230801,171100,1797179480,10160,10160,10160,10160,0
|
|
20230801,171000,1797179480,10160,10160,10160,10160,0
|
|
20230801,170900,1797179480,10160,10160,10160,10160,0
|
|
20230801,170800,1797179480,10160,10160,10160,10160,0
|
|
20230801,170700,1797179480,10160,10160,10160,10160,0
|
|
20230801,170600,1797179480,10160,10160,10160,10160,0
|
|
20230801,170500,1797179480,10160,10160,10160,10160,0
|
|
20230801,170400,1797179480,10160,10160,10160,10160,0
|
|
20230801,170300,1797179480,10160,10160,10160,10160,0
|
|
20230801,170200,1797179480,10160,10160,10160,10160,0
|
|
20230801,170100,1797179480,10160,10160,10160,10160,0
|
|
20230801,170000,1797179480,10160,10160,10160,10160,0
|
|
20230801,165900,1797179480,10160,10160,10160,10160,0
|
|
20230801,165800,1797179480,10160,10160,10160,10160,0
|
|
20230801,165700,1797179480,10160,10160,10160,10160,0
|
|
20230801,165600,1797179480,10160,10160,10160,10160,0
|
|
20230801,165500,1797179480,10160,10160,10160,10160,0
|
|
20230801,165400,1797179480,10160,10160,10160,10160,0
|
|
20230801,165300,1797179480,10160,10160,10160,10160,0
|
|
20230801,165200,1797179480,10160,10160,10160,10160,0
|
|
20230801,165100,1797179480,10160,10160,10160,10160,0
|
|
20230801,165000,1797179480,10160,10160,10160,10160,2441
|
|
20230801,164900,1797179480,10160,10160,10160,10160,0
|
|
20230801,164800,1797179480,10160,10160,10160,10160,0
|
|
20230801,164700,1797179480,10160,10160,10160,10160,0
|
|
20230801,164600,1797179480,10160,10160,10160,10160,0
|
|
20230801,164500,1797179480,10160,10160,10160,10160,0
|
|
20230801,164400,1797179480,10160,10160,10160,10160,0
|
|
20230801,164300,1797179480,10160,10160,10160,10160,0
|
|
20230801,164200,1797179480,10160,10160,10160,10160,0
|
|
20230801,164100,1797179480,10160,10160,10160,10160,0
|
|
20230801,164000,1797179480,10160,10160,10160,10160,0
|
|
20230801,163900,1797179480,10160,10160,10160,10160,0
|
|
20230801,163800,1797179480,10160,10160,10160,10160,0
|
|
20230801,163700,1797179480,10160,10160,10160,10160,0
|
|
20230801,163600,1797179480,10160,10160,10160,10160,0
|
|
20230801,163500,1797179480,10160,10160,10160,10160,0
|
|
20230801,163400,1797179480,10160,10160,10160,10160,0
|
|
20230801,163300,1797179480,10160,10160,10160,10160,0
|
|
20230801,163200,1797179480,10160,10160,10160,10160,0
|
|
20230801,163100,1797179480,10160,10160,10160,10160,0
|
|
20230801,163000,1797179480,10160,10160,10160,10160,0
|
|
20230801,162900,1797179480,10160,10160,10160,10160,0
|
|
20230801,162800,1797179480,10160,10160,10160,10160,0
|
|
20230801,162700,1797179480,10160,10160,10160,10160,0
|
|
20230801,162600,1797179480,10160,10160,10160,10160,0
|
|
20230801,162500,1797179480,10160,10160,10160,10160,0
|
|
20230801,162400,1797179480,10160,10160,10160,10160,0
|
|
20230801,162300,1797179480,10160,10160,10160,10160,0
|
|
20230801,162200,1797179480,10160,10160,10160,10160,0
|
|
20230801,162100,1797179480,10160,10160,10160,10160,0
|
|
20230801,162000,1797179480,10160,10160,10160,10160,2441
|
|
20230801,161900,1797179480,10160,10160,10160,10160,0
|
|
20230801,161800,1797179480,10160,10160,10160,10160,0
|
|
20230801,161700,1797179480,10160,10160,10160,10160,0
|
|
20230801,161600,1797179480,10160,10160,10160,10160,0
|
|
20230801,161500,1797179480,10160,10160,10160,10160,0
|
|
20230801,161400,1797179480,10160,10160,10160,10160,0
|
|
20230801,161300,1797179480,10160,10160,10160,10160,0
|
|
20230801,161200,1797179480,10160,10160,10160,10160,0
|
|
20230801,161100,1797179480,10160,10160,10160,10160,0
|
|
20230801,161000,1797179480,10160,10160,10160,10160,0
|
|
20230801,160900,1797179480,10160,10160,10160,10160,0
|
|
20230801,160800,1797179480,10160,10160,10160,10160,0
|
|
20230801,160700,1797179480,10160,10160,10160,10160,0
|
|
20230801,160600,1797179480,10160,10160,10160,10160,0
|
|
20230801,160500,1797179480,10160,10160,10160,10160,0
|
|
20230801,160400,1797179480,10160,10160,10160,10160,0
|
|
20230801,160300,1797179480,10160,10160,10160,10160,0
|
|
20230801,160200,1797179480,10160,10160,10160,10160,0
|
|
20230801,160100,1797179480,10160,10160,10160,10160,0
|
|
20230801,160000,1797179480,10160,10160,10160,10160,0
|
|
20230801,155900,1797179480,10160,10160,10160,10160,0
|
|
20230801,155800,1797179480,10160,10160,10160,10160,0
|
|
20230801,155700,1797179480,10160,10160,10160,10160,0
|
|
20230801,155600,1797179480,10160,10160,10160,10160,0
|
|
20230801,155500,1797179480,10160,10160,10160,10160,0
|
|
20230801,155400,1797179480,10160,10160,10160,10160,0
|
|
20230801,155300,1797179480,10160,10160,10160,10160,0
|
|
20230801,155200,1797179480,10160,10160,10160,10160,0
|
|
20230801,155100,1797179480,10160,10160,10160,10160,0
|
|
20230801,155000,1797179480,10160,10160,10160,10160,2441
|
|
20230801,154900,1797179480,10160,10160,10160,10160,0
|
|
20230801,154800,1797179480,10160,10160,10160,10160,0
|
|
20230801,154700,1797179480,10160,10160,10160,10160,0
|
|
20230801,154600,1797179480,10160,10160,10160,10160,0
|
|
20230801,154500,1797179480,10160,10160,10160,10160,0
|
|
20230801,154400,1797179480,10160,10160,10160,10160,0
|
|
20230801,154300,1797179480,10160,10160,10160,10160,0
|
|
20230801,154200,1797179480,10160,10160,10160,10160,0
|
|
20230801,154100,1797179480,10160,10160,10160,10160,0
|
|
20230801,154000,1797179480,10160,10160,10160,10160,0
|
|
20230801,153900,1797179480,10160,10160,10160,10160,0
|
|
20230801,153800,1797179480,10160,10160,10160,10160,0
|
|
20230801,153700,1797179480,10160,10160,10160,10160,0
|
|
20230801,153600,1797179480,10160,10160,10160,10160,0
|
|
20230801,153500,1797179480,10160,10160,10160,10160,0
|
|
20230801,153400,1797179480,10160,10160,10160,10160,0
|
|
20230801,153300,1797179480,10160,10160,10160,10160,0
|
|
20230801,153200,1797179480,10160,10160,10160,10160,0
|
|
20230801,153100,1797179480,10160,10160,10160,10160,0
|
|
20230801,153000,1797179480,10160,10160,10160,10160,2441
|
|
20230801,152900,1772378920,10100,10100,10100,10100,0
|
|
20230801,152800,1772378920,10100,10100,10100,10100,0
|
|
20230801,152700,1772378920,10100,10100,10100,10100,0
|
|
20230801,152600,1772378920,10100,10100,10100,10100,0
|
|
20230801,152500,1772378920,10100,10100,10100,10100,0
|
|
20230801,152400,1772378920,10100,10100,10100,10100,0
|
|
20230801,152300,1772378920,10100,10100,10100,10100,0
|
|
20230801,152200,1772378920,10100,10100,10100,10100,0
|
|
20230801,152100,1772378920,10100,10100,10100,10100,0
|
|
20230801,152000,1772378920,10100,10100,10100,10100,0
|
|
20230801,151900,1772378920,10100,10100,10110,10080,1040
|
|
20230801,151800,1761875450,10100,10080,10100,10070,1059
|
|
20230801,151700,1751193630,10080,10090,10090,10080,79
|
|
20230801,151600,1750397020,10080,10070,10080,10070,638
|
|
20230801,151500,1743966080,10070,10070,10080,10050,216
|
|
20230801,151400,1741791570,10070,10080,10080,10070,112
|
|
20230801,151300,1740662710,10080,10070,10080,10070,269
|
|
20230801,151200,1737951790,10080,10080,10080,10080,1
|
|
20230801,151100,1737941710,10080,10070,10080,10070,118
|
|
20230801,151000,1736752410,10080,10070,10080,10070,229
|
|
20230801,150900,1734445600,10080,10070,10080,10070,360
|
|
20230801,150800,1730820110,10040,10060,10070,10040,1073
|
|
20230801,150700,1720028040,10070,10060,10070,10060,144
|
|
20230801,150600,1718578990,10060,10040,10060,10040,381
|
|
20230801,150500,1714750110,10060,10060,10060,10060,55
|
|
20230801,150400,1714196810,10060,10040,10060,10040,194
|
|
20230801,150300,1712246170,10060,10040,10060,10040,2096
|
|
20230801,150200,1691162360,10060,10070,10070,10040,180
|
|
20230801,150100,1689351420,10070,10070,10080,10040,1095
|
|
20230801,150000,1678336500,10060,10060,10060,10060,4
|
|
20230801,145900,1678296260,10070,10070,10070,10070,237
|
|
20230801,145800,1675909670,10070,10070,10070,10070,5
|
|
20230801,145700,1675859320,10070,10070,10070,10070,50
|
|
20230801,145600,1675355820,10070,10080,10080,10070,139
|
|
20230801,145500,1673956080,10080,10080,10080,10080,0
|
|
20230801,145400,1673956080,10080,10070,10080,10070,106
|
|
20230801,145300,1672887610,10080,10070,10080,10060,395
|
|
20230801,145200,1668910450,10080,10060,10080,10060,131
|
|
20230801,145100,1667592360,10060,10020,10060,10020,1473
|
|
20230801,145000,1652814390,10010,10010,10010,10010,78
|
|
20230801,144900,1652033610,10020,10020,10020,10020,3
|
|
20230801,144800,1652003550,10010,10000,10010,10000,238
|
|
20230801,144700,1649622550,10000,10000,10000,10000,40
|
|
20230801,144600,1649222550,10000,10000,10000,10000,0
|
|
20230801,144500,1649222550,10000,10000,10000,9990,16
|
|
20230801,144400,1649062580,10000,10000,10000,10000,1
|
|
20230801,144300,1649052580,9980,9990,9990,9980,209
|
|
20230801,144200,1646966710,10000,10000,10000,10000,31
|
|
20230801,144100,1646656710,10000,10010,10010,10000,85
|
|
20230801,144000,1645806320,10030,10030,10030,10030,700
|
|
20230801,143900,1638785320,10030,10030,10030,10030,3
|
|
20230801,143800,1638755230,10000,10010,10030,10000,344
|
|
20230801,143700,1635313720,10010,10010,10010,10010,309
|
|
20230801,143600,1632220630,10010,9980,10010,9980,648
|
|
20230801,143500,1625745690,9980,9980,9980,9980,437
|
|
20230801,143400,1621384430,9960,9960,9960,9960,20
|
|
20230801,143300,1621185230,10000,10000,10000,9950,1401
|
|
20230801,143200,1607218490,10000,10000,10000,10000,0
|
|
20230801,143100,1607218490,10000,10000,10000,10000,35
|
|
20230801,143000,1606868490,10000,10000,10000,10000,3
|
|
20230801,142900,1606838490,10000,10000,10000,10000,10
|
|
20230801,142800,1606738490,10000,9980,10000,9980,948
|
|
20230801,142700,1597262140,10000,10000,10000,10000,0
|
|
20230801,142600,1597262140,10000,10000,10000,10000,0
|
|
20230801,142500,1597262140,10000,9930,10000,9910,590
|
|
20230801,142400,1591402520,9930,9930,9930,9930,5
|
|
20230801,142300,1591352870,9920,9920,9930,9920,877
|
|
20230801,142200,1582652630,9930,9930,9930,9930,10
|
|
20230801,142100,1582553330,9930,9930,9930,9930,0
|
|
20230801,142000,1582553330,9930,9960,9960,9930,1674
|
|
20230801,141900,1565906290,9970,9970,9970,9970,220
|
|
20230801,141800,1563712890,9970,9970,9970,9970,22
|
|
20230801,141700,1563493550,9960,9960,9960,9960,0
|
|
20230801,141600,1563493550,9960,9960,9960,9960,138
|
|
20230801,141500,1562119070,10000,9930,10000,9930,1232
|
|
20230801,141400,1549870300,9920,9900,9920,9900,454
|
|
20230801,141300,1545374720,9920,9900,9920,9880,797
|
|
20230801,141200,1537496320,9860,9900,9900,9860,46
|
|
20230801,141100,1537042480,9900,9900,9900,9900,105
|
|
20230801,141000,1536002980,9900,9900,9900,9900,99
|
|
20230801,140900,1535022880,9900,9900,9900,9900,2
|
|
20230801,140800,1535003080,9850,9860,9860,9850,354
|
|
20230801,140700,1531515740,9860,9860,9860,9860,60
|
|
20230801,140600,1530924140,9850,9850,9850,9850,310
|
|
20230801,140500,1527870640,9860,9860,9860,9860,0
|
|
20230801,140400,1527870640,9860,9860,9860,9860,156
|
|
20230801,140300,1526332480,9860,9860,9860,9860,45
|
|
20230801,140200,1525888780,9870,9870,9870,9870,2
|
|
20230801,140100,1525869040,9860,9860,9860,9860,0
|
|
20230801,140000,1525869040,9860,9870,9880,9860,60
|
|
20230801,135900,1525276470,9880,9880,9880,9880,32
|
|
20230801,135800,1524960310,9880,9880,9880,9880,27
|
|
20230801,135700,1524693550,9880,9860,9890,9860,64
|
|
20230801,135600,1524061020,9850,9850,9850,9850,5
|
|
20230801,135500,1524011770,9850,9850,9850,9850,16
|
|
20230801,135400,1523854170,9850,9850,9860,9840,4
|
|
20230801,135300,1523814770,9840,9840,9840,9840,0
|
|
20230801,135200,1523814770,9840,9840,9840,9840,110
|
|
20230801,135100,1522732370,9840,9840,9840,9840,1
|
|
20230801,135000,1522722530,9840,9820,9840,9820,21
|
|
20230801,134900,1522516290,9820,9820,9820,9820,143
|
|
20230801,134800,1521112030,9810,9850,9900,9810,322
|
|
20230801,134700,1517943030,9850,9850,9850,9840,104
|
|
20230801,134600,1516918640,9850,9840,9850,9840,408
|
|
20230801,134500,1512902920,9830,9830,9830,9790,201
|
|
20230801,134400,1510927130,9790,9770,9840,9770,694
|
|
20230801,134300,1504136310,9770,9790,9790,9770,224
|
|
20230801,134200,1501946520,9800,9840,9840,9800,662
|
|
20230801,134100,1495445200,9850,9860,9880,9850,3413
|
|
20230801,134000,1461796720,9860,9870,9870,9860,149
|
|
20230801,133900,1460327520,9870,9870,9870,9860,950
|
|
20230801,133800,1450958920,9870,9870,9870,9870,255
|
|
20230801,133700,1448442070,9870,9870,9870,9870,61
|
|
20230801,133600,1447840000,9880,9880,9880,9880,0
|
|
20230801,133500,1447840000,9880,9880,9880,9880,307
|
|
20230801,133400,1444806840,9910,9900,9910,9860,4032
|
|
20230801,133300,1405002620,9900,9900,9900,9900,4
|
|
20230801,133200,1404963020,9890,9900,9900,9890,324
|
|
20230801,133100,1401757200,9900,9900,9900,9900,101
|
|
20230801,133000,1400757300,9910,9910,9910,9910,2
|
|
20230801,132900,1400737480,9910,9910,9920,9910,3
|
|
20230801,132800,1400707740,9880,9880,9880,9880,0
|
|
20230801,132700,1400707740,9880,9900,9900,9880,21
|
|
20230801,132600,1400499860,9880,9870,9880,9870,830
|
|
20230801,132500,1392299470,9870,9890,9890,9870,547
|
|
20230801,132400,1386891760,9890,9960,9960,9890,4441
|
|
20230801,132300,1342812130,9960,9960,9960,9960,0
|
|
20230801,132200,1342812130,9960,9970,9970,9960,68
|
|
20230801,132100,1342134340,9960,9960,9960,9960,237
|
|
20230801,132000,1339773820,9960,9980,9980,9960,137
|
|
20230801,131900,1338406580,10000,10000,10000,9980,1916
|
|
20230801,131800,1319257520,10000,9990,10000,9980,492
|
|
20230801,131700,1314344550,9990,10000,10000,9990,27
|
|
20230801,131600,1314074700,10040,10020,10040,9980,1506
|
|
20230801,131500,1298974360,9980,9980,9980,9980,0
|
|
20230801,131400,1298974360,9980,9980,9980,9980,0
|
|
20230801,131300,1298974360,9980,9960,9980,9960,400
|
|
20230801,131200,1294982380,9960,9980,9980,9960,2402
|
|
20230801,131100,1271029840,9980,9990,9990,9980,99
|
|
20230801,131000,1270041800,9980,9980,9980,9980,406
|
|
20230801,130900,1265989920,9980,10000,10000,9980,419
|
|
20230801,130800,1261807850,9990,9990,9990,9990,500
|
|
20230801,130700,1256812850,9990,10050,10050,9990,3221
|
|
20230801,130600,1224512340,10050,10050,10050,10050,205
|
|
20230801,130500,1222452090,10050,10060,10070,10050,142
|
|
20230801,130400,1221023790,10050,10050,10050,10050,0
|
|
20230801,130300,1221023790,10050,10050,10050,10050,52
|
|
20230801,130200,1220501190,10050,10050,10050,10050,720
|
|
20230801,130100,1213265190,10040,10050,10050,10040,326
|
|
20230801,130000,1209992140,10040,10050,10050,10040,105
|
|
20230801,125900,1208936930,10050,10050,10050,10050,51
|
|
20230801,125800,1208424380,10050,10060,10060,10050,519
|
|
20230801,125700,1203208410,10050,10050,10050,10040,25
|
|
20230801,125600,1202957170,10050,10050,10050,10040,260
|
|
20230801,125500,1200344270,10040,10080,10080,10040,534
|
|
20230801,125400,1194978820,10070,10040,10070,10040,234
|
|
20230801,125300,1192623570,10040,10040,10040,10040,502
|
|
20230801,125200,1187583490,10020,10040,10040,10020,273
|
|
20230801,125100,1184844030,10040,10040,10040,10020,304
|
|
20230801,125000,1181791890,10040,10040,10040,10040,1
|
|
20230801,124900,1181781850,10040,10040,10040,10040,12
|
|
20230801,124800,1181661370,10000,10000,10000,10000,4
|
|
20230801,124700,1181621370,10000,10020,10040,10000,317
|
|
20230801,124600,1178448430,10010,10000,10010,10000,2108
|
|
20230801,124500,1157368030,10000,9990,10000,9990,550
|
|
20230801,124400,1151868530,10000,10000,10000,10000,207
|
|
20230801,124300,1149798530,10000,10000,10000,9990,364
|
|
20230801,124200,1146159170,10000,10000,10000,10000,0
|
|
20230801,124100,1146159170,10000,10000,10000,10000,200
|
|
20230801,124000,1144159170,10000,10000,10000,10000,2
|
|
20230801,123900,1144139170,9990,9990,9990,9990,0
|
|
20230801,123800,1144139170,9990,9990,9990,9990,5
|
|
20230801,123700,1144089220,9990,9990,9990,9990,0
|
|
20230801,123600,1144089220,9990,9990,9990,9990,34
|
|
20230801,123500,1143749560,9990,9990,9990,9990,27
|
|
20230801,123400,1143479830,9990,9990,9990,9990,13
|
|
20230801,123300,1143349960,9990,9990,9990,9990,33
|
|
20230801,123200,1143020290,9990,9990,9990,9990,197
|
|
20230801,123100,1141052260,9990,9990,9990,9990,0
|
|
20230801,123000,1141052260,9990,9990,9990,9990,50
|
|
20230801,122900,1140552760,10000,10000,10000,10000,50
|
|
20230801,122800,1140052760,10000,10000,10000,10000,20
|
|
20230801,122700,1139852760,9990,9990,9990,9990,0
|
|
20230801,122600,1139852760,9990,9990,9990,9990,25
|
|
20230801,122500,1139603010,9990,9990,9990,9990,1032
|
|
20230801,122400,1129293330,9990,9990,9990,9990,0
|
|
20230801,122300,1129293330,9990,9990,9990,9990,2
|
|
20230801,122200,1129273350,9990,9990,9990,9990,200
|
|
20230801,122100,1127275350,10000,9990,10000,9990,581
|
|
20230801,122000,1121465360,9990,9990,9990,9990,0
|
|
20230801,121900,1121465360,9990,9990,9990,9990,1
|
|
20230801,121800,1121455370,9990,9990,9990,9990,0
|
|
20230801,121700,1121455370,9990,9990,9990,9990,0
|
|
20230801,121600,1121455370,9990,9990,9990,9990,0
|
|
20230801,121500,1121455370,9990,9990,9990,9990,122
|
|
20230801,121400,1120236590,9990,9990,9990,9990,10
|
|
20230801,121300,1120136690,9990,9990,9990,9990,3
|
|
20230801,121200,1120106720,9990,9990,9990,9990,1
|
|
20230801,121100,1120096730,9980,9980,9980,9980,0
|
|
20230801,121000,1120096730,9980,9980,9980,9980,60
|
|
20230801,120900,1119497930,9980,9980,9980,9980,0
|
|
20230801,120800,1119497930,9980,10000,10000,9980,1039
|
|
20230801,120700,1109118290,10000,10000,10000,10000,54
|
|
20230801,120600,1108578290,9990,9990,9990,9990,26
|
|
20230801,120500,1108318550,10000,10000,10000,10000,150
|
|
20230801,120400,1106818550,10000,10000,10000,10000,5
|
|
20230801,120300,1106768550,10000,10000,10000,10000,0
|
|
20230801,120200,1106768550,10000,10000,10000,10000,0
|
|
20230801,120100,1106768550,10000,10000,10000,10000,25
|
|
20230801,120000,1106518550,10000,10000,10000,10000,0
|
|
20230801,115900,1106518550,10000,10000,10000,9990,301
|
|
20230801,115800,1103508560,10000,10000,10000,10000,0
|
|
20230801,115700,1103508560,10000,10000,10000,10000,52
|
|
20230801,115600,1102988560,10000,10000,10000,10000,202
|
|
20230801,115500,1100968560,10000,9990,10000,9990,351
|
|
20230801,115400,1097459560,10000,10000,10000,10000,3
|
|
20230801,115300,1097429560,9990,9990,9990,9990,38
|
|
20230801,115200,1097049940,9990,9990,9990,9990,12
|
|
20230801,115100,1096930060,9990,9980,9990,9980,103
|
|
20230801,115000,1095901590,9980,9980,9980,9980,0
|
|
20230801,114900,1095901590,9980,9980,9980,9980,11
|
|
20230801,114800,1095791810,9980,9980,9980,9980,1001
|
|
20230801,114700,1085801830,9980,9990,9990,9980,86
|
|
20230801,114600,1084943500,9990,10000,10000,9990,62
|
|
20230801,114500,1084324110,9990,9990,9990,9990,0
|
|
20230801,114400,1084324110,9990,9990,9990,9990,0
|
|
20230801,114300,1084324110,9990,10000,10000,9990,1395
|
|
20230801,114200,1070388040,10000,10010,10010,10000,671
|
|
20230801,114100,1063678030,10010,10010,10010,10010,240
|
|
20230801,114000,1061275630,10000,10000,10000,10000,10
|
|
20230801,113900,1061175630,10010,10010,10010,10010,31
|
|
20230801,113800,1060865320,10010,10010,10010,10010,0
|
|
20230801,113700,1060865320,10010,10010,10010,10010,100
|
|
20230801,113600,1059864320,10010,10010,10010,10010,0
|
|
20230801,113500,1059864320,10010,10010,10010,10010,4
|
|
20230801,113400,1059824280,10010,10010,10020,10010,133
|
|
20230801,113300,1058491770,10010,10020,10020,10010,139
|
|
20230801,113200,1057100280,10030,10030,10030,10030,82
|
|
20230801,113100,1056277820,10030,10010,10030,9990,92
|
|
20230801,113000,1055358070,10030,10010,10030,10010,103
|
|
20230801,112900,1054325680,9990,9990,9990,9990,5
|
|
20230801,112800,1054275730,9980,9980,9980,9980,2
|
|
20230801,112700,1054255770,9980,9980,9980,9980,0
|
|
20230801,112600,1054255770,9980,10000,10000,9980,441
|
|
20230801,112500,1049854450,10010,10010,10010,10010,10
|
|
20230801,112400,1049754350,10010,10010,10010,9990,10
|
|
20230801,112300,1049654360,10010,10010,10010,10010,1
|
|
20230801,112200,1049644350,9980,9990,9990,9980,100
|
|
20230801,112100,1048645530,9980,9990,9990,9980,139
|
|
20230801,112000,1047258260,9980,10000,10000,9980,73
|
|
20230801,111900,1046528920,9980,9980,9980,9980,0
|
|
20230801,111800,1046528920,9980,9970,9980,9970,37
|
|
20230801,111700,1046159670,9990,9980,9990,9980,2765
|
|
20230801,111600,1018558490,9990,10000,10000,9990,1090
|
|
20230801,111500,1007663330,10010,10010,10010,10010,307
|
|
20230801,111400,1004590260,10020,10020,10020,10020,0
|
|
20230801,111300,1004590260,10020,10020,10020,10020,303
|
|
20230801,111200,1001554200,10020,10020,10020,10020,0
|
|
20230801,111100,1001554200,10020,10020,10020,10020,128
|
|
20230801,111000,1000271640,10020,10020,10020,10020,3
|
|
20230801,110900,1000241580,10040,10040,10040,10040,1
|
|
20230801,110800,1000231540,10090,10090,10090,10090,0
|
|
20230801,110700,1000231540,10090,10030,10090,10030,3
|
|
20230801,110600,1000201340,10010,10030,10050,10000,292
|
|
20230801,110500,997272100,10030,10030,10030,10030,11
|
|
20230801,110400,997161770,10000,10000,10000,10000,20
|
|
20230801,110300,996961770,10000,10000,10000,10000,80
|
|
20230801,110200,996161770,10030,10000,10030,10000,151
|
|
20230801,110100,994651620,10000,10000,10000,10000,85
|
|
20230801,110000,993801620,10000,9990,10000,9990,14
|
|
20230801,105900,993661720,9980,9980,9980,9980,6
|
|
20230801,105800,993601840,9980,10010,10010,9980,3294
|
|
20230801,105700,960663940,10020,10030,10030,10010,603
|
|
20230801,105600,954625870,10020,10020,10020,10020,154
|
|
20230801,105500,953082790,10020,10020,10020,10020,0
|
|
20230801,105400,953082790,10020,10020,10020,10020,0
|
|
20230801,105300,953082790,10020,10020,10020,10020,0
|
|
20230801,105200,953082790,10020,10020,10020,10020,14
|
|
20230801,105100,952942510,10020,10020,10020,10020,30
|
|
20230801,105000,952641910,10020,10020,10020,10020,1
|
|
20230801,104900,952631890,10010,10020,10020,10010,110
|
|
20230801,104800,951530690,10030,10010,10030,10010,465
|
|
20230801,104700,946873940,10010,10010,10010,10010,10
|
|
20230801,104600,946773840,10010,10010,10010,10010,11
|
|
20230801,104500,946663730,10010,10000,10010,10000,153
|
|
20230801,104400,945133200,10000,10000,10010,10000,93
|
|
20230801,104300,944203180,10010,10010,10010,10010,658
|
|
20230801,104200,937616600,10010,10010,10010,10010,739
|
|
20230801,104100,930219210,10020,10020,10020,10020,318
|
|
20230801,104000,927032850,10030,10040,10040,10010,2475
|
|
20230801,103900,902208040,10040,10040,10040,10040,60
|
|
20230801,103800,901605640,10050,10050,10050,10050,295
|
|
20230801,103700,898640890,10050,10050,10050,10050,24
|
|
20230801,103600,898399690,10050,10050,10050,10040,2000
|
|
20230801,103500,878302610,10050,10050,10050,10050,28
|
|
20230801,103400,878021210,10050,10050,10050,10050,615
|
|
20230801,103300,871840460,10040,10040,10040,10040,49
|
|
20230801,103200,871348500,10050,10050,10050,10050,205
|
|
20230801,103100,869288250,10040,10040,10040,10040,5
|
|
20230801,103000,869238050,10050,10050,10050,10040,241
|
|
20230801,102900,866816300,10040,10070,10070,10040,4982
|
|
20230801,102800,816744150,10070,10070,10070,10070,62
|
|
20230801,102700,816119810,10090,10070,10090,10070,137
|
|
20230801,102600,814740100,10070,10080,10080,10070,456
|
|
20230801,102500,810143630,10090,10090,10090,10080,903
|
|
20230801,102400,801032370,10090,10100,10100,10090,744
|
|
20230801,102300,793518010,10100,10100,10110,10100,576
|
|
20230801,102200,787700210,10110,10110,10110,10110,473
|
|
20230801,102100,782918180,10120,10120,10120,10110,484
|
|
20230801,102000,778020120,10110,10110,10110,10110,0
|
|
20230801,101900,778020120,10110,10120,10120,10110,119
|
|
20230801,101800,776816900,10100,10100,10100,10100,23
|
|
20230801,101700,776584600,10100,10100,10100,10100,4
|
|
20230801,101600,776544200,10090,10090,10090,10090,175
|
|
20230801,101500,774778450,10080,10100,10100,10080,170
|
|
20230801,101400,773062970,10100,10100,10100,10100,0
|
|
20230801,101300,773062970,10100,10100,10100,10100,17
|
|
20230801,101200,772891270,10100,10100,10120,10100,302
|
|
20230801,101100,769841050,10090,10090,10100,10090,797
|
|
20230801,101000,761796350,10090,10100,10100,10090,673
|
|
20230801,100900,754999180,10100,10100,10100,10100,0
|
|
20230801,100800,754999180,10100,10100,10100,10100,61
|
|
20230801,100700,754383080,10100,10120,10120,10100,327
|
|
20230801,100600,751077940,10110,10100,10110,10100,14
|
|
20230801,100500,750936420,10100,10100,10100,10100,0
|
|
20230801,100400,750936420,10100,10100,10100,10100,538
|
|
20230801,100300,745502620,10100,10110,10110,10100,438
|
|
20230801,100200,741077610,10110,10130,10130,10110,151
|
|
20230801,100100,739550510,10130,10130,10160,10130,858
|
|
20230801,100000,730858880,10130,10180,10180,10130,1706
|
|
20230801,095900,713527840,10180,10180,10180,10180,279
|
|
20230801,095800,710687620,10180,10180,10190,10180,563
|
|
20230801,095700,704956080,10180,10190,10190,10180,1285
|
|
20230801,095600,691874470,10180,10200,10200,10180,232
|
|
20230801,095500,689512030,10200,10190,10200,10180,413
|
|
20230801,095400,685304460,10190,10200,10200,10180,430
|
|
20230801,095300,680922500,10200,10200,10200,10190,323
|
|
20230801,095200,677628900,10190,10180,10190,10180,347
|
|
20230801,095100,674093040,10180,10170,10180,10170,253
|
|
20230801,095000,671518010,10150,10150,10150,10150,343
|
|
20230801,094900,668036560,10170,10170,10170,10170,425
|
|
20230801,094800,663714310,10170,10170,10170,10150,1030
|
|
20230801,094700,653259690,10170,10180,10180,10170,500
|
|
20230801,094600,648173970,10180,10180,10190,10180,471
|
|
20230801,094500,643379180,10180,10170,10180,10150,561
|
|
20230801,094400,637672290,10170,10170,10170,10170,178
|
|
20230801,094300,635862030,10180,10180,10180,10180,56
|
|
20230801,094200,635291950,10180,10170,10190,10170,1725
|
|
20230801,094100,617745850,10160,10140,10160,10100,1490
|
|
20230801,094000,602619630,10140,10100,10140,10100,148
|
|
20230801,093900,601120930,10100,10100,10100,10100,553
|
|
20230801,093800,595535630,10090,10080,10090,10080,464
|
|
20230801,093700,590858500,10080,10080,10080,10080,11
|
|
20230801,093600,590747620,10070,10080,10080,10070,286
|
|
20230801,093500,587865740,10080,10080,10080,10060,4
|
|
20230801,093400,587825440,10080,10060,10080,10060,250
|
|
20230801,093300,585307380,10060,10060,10060,10060,353
|
|
20230801,093200,581756200,10080,10070,10080,10050,3013
|
|
20230801,093100,551465930,10070,10070,10070,10070,145
|
|
20230801,093000,550005780,10070,10070,10070,10070,482
|
|
20230801,092900,545152040,10070,10120,10140,10070,1235
|
|
20230801,092800,532705590,10140,10140,10140,10110,65
|
|
20230801,092700,532046520,10130,10090,10130,10090,1057
|
|
20230801,092600,521376470,10090,10090,10090,10090,519
|
|
20230801,092500,516139760,10090,10100,10100,10090,279
|
|
20230801,092400,513321960,10100,10100,10130,10080,4423
|
|
20230801,092300,468578750,10080,10080,10080,10070,912
|
|
20230801,092200,459388900,10080,10080,10090,10080,402
|
|
20230801,092100,455336240,10080,10080,10080,10080,400
|
|
20230801,092000,451304240,10080,10080,10080,10080,613
|
|
20230801,091900,445125200,10080,10110,10110,10080,487
|
|
20230801,091800,440216210,10110,10080,10110,10080,1725
|
|
20230801,091700,422796390,10100,10090,10120,10070,549
|
|
20230801,091600,417262780,10090,10070,10130,10060,457
|
|
20230801,091500,412639530,10140,10060,10140,10050,1188
|
|
20230801,091400,400685490,10060,10120,10120,10060,1733
|
|
20230801,091300,383187780,10150,10160,10160,10110,1063
|
|
20230801,091200,372417470,10150,10150,10160,10130,1346
|
|
20230801,091100,358750240,10150,10110,10160,10110,627
|
|
20230801,091000,352391510,10110,10120,10120,10100,837
|
|
20230801,090900,343935870,10130,10180,10180,10130,2676
|
|
20230801,090800,316769280,10160,10180,10180,10160,1190
|
|
20230801,090700,304662710,10180,10150,10190,10140,1051
|
|
20230801,090600,293986090,10160,10150,10200,10100,1476
|
|
20230801,090500,278946620,10120,10020,10120,10020,3267
|
|
20230801,090400,246011640,10020,10050,10070,10010,1595
|
|
20230801,090300,230002260,10050,10090,10110,10050,2191
|
|
20230801,090200,207891070,10090,10150,10150,10090,2822
|
|
20230801,090100,179347460,10150,10250,10250,10130,7003
|
|
20230801,090000,107978310,10250,10110,10280,10090,10644
|