582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,183900,549732820,9950,9950,9950,9950,128
|
|
20230719,183800,549732820,9950,9950,9950,9950,0
|
|
20230719,183700,549732820,9950,9950,9950,9950,0
|
|
20230719,183600,549732820,9950,9950,9950,9950,0
|
|
20230719,183500,549732820,9950,9950,9950,9950,0
|
|
20230719,183400,549732820,9950,9950,9950,9950,0
|
|
20230719,183300,549732820,9950,9950,9950,9950,0
|
|
20230719,183200,549732820,9950,9950,9950,9950,0
|
|
20230719,183100,549732820,9950,9950,9950,9950,0
|
|
20230719,183000,549732820,9950,9950,9950,9950,0
|
|
20230719,182900,549732820,9950,9950,9950,9950,0
|
|
20230719,182800,549732820,9950,9950,9950,9950,0
|
|
20230719,182700,549732820,9950,9950,9950,9950,0
|
|
20230719,182600,549732820,9950,9950,9950,9950,0
|
|
20230719,182500,549732820,9950,9950,9950,9950,0
|
|
20230719,182400,549732820,9950,9950,9950,9950,0
|
|
20230719,182300,549732820,9950,9950,9950,9950,0
|
|
20230719,182200,549732820,9950,9950,9950,9950,0
|
|
20230719,182100,549732820,9950,9950,9950,9950,0
|
|
20230719,182000,549732820,9950,9950,9950,9950,0
|
|
20230719,181900,549732820,9950,9950,9950,9950,0
|
|
20230719,181800,549732820,9950,9950,9950,9950,0
|
|
20230719,181700,549732820,9950,9950,9950,9950,0
|
|
20230719,181600,549732820,9950,9950,9950,9950,0
|
|
20230719,181500,549732820,9950,9950,9950,9950,0
|
|
20230719,181400,549732820,9950,9950,9950,9950,0
|
|
20230719,181300,549732820,9950,9950,9950,9950,0
|
|
20230719,181200,549732820,9950,9950,9950,9950,0
|
|
20230719,181100,549732820,9950,9950,9950,9950,0
|
|
20230719,181000,549732820,9950,9950,9950,9950,0
|
|
20230719,180900,549732820,9950,9950,9950,9950,128
|
|
20230719,180800,549732820,9950,9950,9950,9950,0
|
|
20230719,180700,549732820,9950,9950,9950,9950,0
|
|
20230719,180600,549732820,9950,9950,9950,9950,0
|
|
20230719,180500,549732820,9950,9950,9950,9950,0
|
|
20230719,180400,549732820,9950,9950,9950,9950,0
|
|
20230719,180300,549732820,9950,9950,9950,9950,0
|
|
20230719,180200,549732820,9950,9950,9950,9950,0
|
|
20230719,180100,549732820,9950,9950,9950,9950,0
|
|
20230719,180000,549732820,9950,9950,9950,9950,0
|
|
20230719,175900,549732820,9950,9950,9950,9950,0
|
|
20230719,175800,549732820,9950,9950,9950,9950,0
|
|
20230719,175700,549732820,9950,9950,9950,9950,0
|
|
20230719,175600,549732820,9950,9950,9950,9950,0
|
|
20230719,175500,549732820,9950,9950,9950,9950,0
|
|
20230719,175400,549732820,9950,9950,9950,9950,0
|
|
20230719,175300,549732820,9950,9950,9950,9950,0
|
|
20230719,175200,549732820,9950,9950,9950,9950,0
|
|
20230719,175100,549732820,9950,9950,9950,9950,0
|
|
20230719,175000,549732820,9950,9950,9950,9950,0
|
|
20230719,174900,549732820,9950,9950,9950,9950,0
|
|
20230719,174800,549732820,9950,9950,9950,9950,0
|
|
20230719,174700,549732820,9950,9950,9950,9950,0
|
|
20230719,174600,549732820,9950,9950,9950,9950,0
|
|
20230719,174500,549732820,9950,9950,9950,9950,0
|
|
20230719,174400,549732820,9950,9950,9950,9950,0
|
|
20230719,174300,549732820,9950,9950,9950,9950,0
|
|
20230719,174200,549732820,9950,9950,9950,9950,0
|
|
20230719,174100,549732820,9950,9950,9950,9950,0
|
|
20230719,174000,549732820,9950,9950,9950,9950,0
|
|
20230719,173900,549732820,9950,9950,9950,9950,128
|
|
20230719,173800,549732820,9950,9950,9950,9950,0
|
|
20230719,173700,549732820,9950,9950,9950,9950,0
|
|
20230719,173600,549732820,9950,9950,9950,9950,0
|
|
20230719,173500,549732820,9950,9950,9950,9950,0
|
|
20230719,173400,549732820,9950,9950,9950,9950,0
|
|
20230719,173300,549732820,9950,9950,9950,9950,0
|
|
20230719,173200,549732820,9950,9950,9950,9950,0
|
|
20230719,173100,549732820,9950,9950,9950,9950,0
|
|
20230719,173000,549732820,9950,9950,9950,9950,0
|
|
20230719,172900,549732820,9950,9950,9950,9950,0
|
|
20230719,172800,549732820,9950,9950,9950,9950,0
|
|
20230719,172700,549732820,9950,9950,9950,9950,0
|
|
20230719,172600,549732820,9950,9950,9950,9950,0
|
|
20230719,172500,549732820,9950,9950,9950,9950,0
|
|
20230719,172400,549732820,9950,9950,9950,9950,0
|
|
20230719,172300,549732820,9950,9950,9950,9950,0
|
|
20230719,172200,549732820,9950,9950,9950,9950,0
|
|
20230719,172100,549732820,9950,9950,9950,9950,0
|
|
20230719,172000,549732820,9950,9950,9950,9950,0
|
|
20230719,171900,549732820,9950,9950,9950,9950,0
|
|
20230719,171800,549732820,9950,9950,9950,9950,0
|
|
20230719,171700,549732820,9950,9950,9950,9950,0
|
|
20230719,171600,549732820,9950,9950,9950,9950,0
|
|
20230719,171500,549732820,9950,9950,9950,9950,0
|
|
20230719,171400,549732820,9950,9950,9950,9950,0
|
|
20230719,171300,549732820,9950,9950,9950,9950,0
|
|
20230719,171200,549732820,9950,9950,9950,9950,0
|
|
20230719,171100,549732820,9950,9950,9950,9950,0
|
|
20230719,171000,549732820,9950,9950,9950,9950,0
|
|
20230719,170900,549732820,9950,9950,9950,9950,128
|
|
20230719,170800,549732820,9950,9950,9950,9950,0
|
|
20230719,170700,549732820,9950,9950,9950,9950,0
|
|
20230719,170600,549732820,9950,9950,9950,9950,0
|
|
20230719,170500,549732820,9950,9950,9950,9950,0
|
|
20230719,170400,549732820,9950,9950,9950,9950,0
|
|
20230719,170300,549732820,9950,9950,9950,9950,0
|
|
20230719,170200,549732820,9950,9950,9950,9950,0
|
|
20230719,170100,549732820,9950,9950,9950,9950,0
|
|
20230719,170000,549732820,9950,9950,9950,9950,0
|
|
20230719,165900,549732820,9950,9950,9950,9950,0
|
|
20230719,165800,549732820,9950,9950,9950,9950,0
|
|
20230719,165700,549732820,9950,9950,9950,9950,0
|
|
20230719,165600,549732820,9950,9950,9950,9950,0
|
|
20230719,165500,549732820,9950,9950,9950,9950,0
|
|
20230719,165400,549732820,9950,9950,9950,9950,0
|
|
20230719,165300,549732820,9950,9950,9950,9950,0
|
|
20230719,165200,549732820,9950,9950,9950,9950,0
|
|
20230719,165100,549732820,9950,9950,9950,9950,0
|
|
20230719,165000,549732820,9950,9950,9950,9950,0
|
|
20230719,164900,549732820,9950,9950,9950,9950,0
|
|
20230719,164800,549732820,9950,9950,9950,9950,0
|
|
20230719,164700,549732820,9950,9950,9950,9950,0
|
|
20230719,164600,549732820,9950,9950,9950,9950,0
|
|
20230719,164500,549732820,9950,9950,9950,9950,0
|
|
20230719,164400,549732820,9950,9950,9950,9950,0
|
|
20230719,164300,549732820,9950,9950,9950,9950,0
|
|
20230719,164200,549732820,9950,9950,9950,9950,0
|
|
20230719,164100,549732820,9950,9950,9950,9950,0
|
|
20230719,164000,549732820,9950,9950,9950,9950,0
|
|
20230719,163900,549732820,9950,9950,9950,9950,128
|
|
20230719,163800,549732820,9950,9950,9950,9950,0
|
|
20230719,163700,549732820,9950,9950,9950,9950,0
|
|
20230719,163600,549732820,9950,9950,9950,9950,0
|
|
20230719,163500,549732820,9950,9950,9950,9950,0
|
|
20230719,163400,549732820,9950,9950,9950,9950,0
|
|
20230719,163300,549732820,9950,9950,9950,9950,0
|
|
20230719,163200,549732820,9950,9950,9950,9950,0
|
|
20230719,163100,549732820,9950,9950,9950,9950,0
|
|
20230719,163000,549732820,9950,9950,9950,9950,0
|
|
20230719,162900,549732820,9950,9950,9950,9950,0
|
|
20230719,162800,549732820,9950,9950,9950,9950,0
|
|
20230719,162700,549732820,9950,9950,9950,9950,0
|
|
20230719,162600,549732820,9950,9950,9950,9950,0
|
|
20230719,162500,549732820,9950,9950,9950,9950,0
|
|
20230719,162400,549732820,9950,9950,9950,9950,0
|
|
20230719,162300,549732820,9950,9950,9950,9950,0
|
|
20230719,162200,549732820,9950,9950,9950,9950,0
|
|
20230719,162100,549732820,9950,9950,9950,9950,0
|
|
20230719,162000,549732820,9950,9950,9950,9950,0
|
|
20230719,161900,549732820,9950,9950,9950,9950,0
|
|
20230719,161800,549732820,9950,9950,9950,9950,0
|
|
20230719,161700,549732820,9950,9950,9950,9950,0
|
|
20230719,161600,549732820,9950,9950,9950,9950,0
|
|
20230719,161500,549732820,9950,9950,9950,9950,0
|
|
20230719,161400,549732820,9950,9950,9950,9950,0
|
|
20230719,161300,549732820,9950,9950,9950,9950,0
|
|
20230719,161200,549732820,9950,9950,9950,9950,0
|
|
20230719,161100,549732820,9950,9950,9950,9950,0
|
|
20230719,161000,549732820,9950,9950,9950,9950,0
|
|
20230719,160900,549732820,9950,9950,9950,9950,128
|
|
20230719,160800,549732820,9950,9950,9950,9950,0
|
|
20230719,160700,549732820,9950,9950,9950,9950,0
|
|
20230719,160600,549732820,9950,9950,9950,9950,0
|
|
20230719,160500,549732820,9950,9950,9950,9950,0
|
|
20230719,160400,549732820,9950,9950,9950,9950,0
|
|
20230719,160300,549732820,9950,9950,9950,9950,0
|
|
20230719,160200,549732820,9950,9950,9950,9950,0
|
|
20230719,160100,549732820,9950,9950,9950,9950,0
|
|
20230719,160000,549732820,9950,9950,9950,9950,0
|
|
20230719,155900,549732820,9950,9950,9950,9950,0
|
|
20230719,155800,549732820,9950,9950,9950,9950,0
|
|
20230719,155700,549732820,9950,9950,9950,9950,0
|
|
20230719,155600,549732820,9950,9950,9950,9950,0
|
|
20230719,155500,549732820,9950,9950,9950,9950,0
|
|
20230719,155400,549732820,9950,9950,9950,9950,0
|
|
20230719,155300,549732820,9950,9950,9950,9950,0
|
|
20230719,155200,549732820,9950,9950,9950,9950,0
|
|
20230719,155100,549732820,9950,9950,9950,9950,0
|
|
20230719,155000,549732820,9950,9950,9950,9950,0
|
|
20230719,154900,549732820,9950,9950,9950,9950,0
|
|
20230719,154800,549732820,9950,9950,9950,9950,0
|
|
20230719,154700,549732820,9950,9950,9950,9950,0
|
|
20230719,154600,549732820,9950,9950,9950,9950,0
|
|
20230719,154500,549732820,9950,9950,9950,9950,0
|
|
20230719,154400,549732820,9950,9950,9950,9950,0
|
|
20230719,154300,549732820,9950,9950,9950,9950,0
|
|
20230719,154200,549732820,9950,9950,9950,9950,0
|
|
20230719,154100,549732820,9950,9950,9950,9950,0
|
|
20230719,154000,549732820,9950,9950,9950,9950,0
|
|
20230719,153900,549732820,9950,9950,9950,9950,128
|
|
20230719,153800,549732820,9950,9950,9950,9950,0
|
|
20230719,153700,549732820,9950,9950,9950,9950,0
|
|
20230719,153600,549732820,9950,9950,9950,9950,0
|
|
20230719,153500,549732820,9950,9950,9950,9950,0
|
|
20230719,153400,549732820,9950,9950,9950,9950,0
|
|
20230719,153300,549732820,9950,9950,9950,9950,0
|
|
20230719,153200,549732820,9950,9950,9950,9950,0
|
|
20230719,153100,549732820,9950,9950,9950,9950,0
|
|
20230719,153000,549732820,9950,9950,9950,9950,128
|
|
20230719,152900,548459220,9950,9950,9950,9950,0
|
|
20230719,152800,548459220,9950,9950,9950,9950,0
|
|
20230719,152700,548459220,9950,9950,9950,9950,0
|
|
20230719,152600,548459220,9950,9950,9950,9950,0
|
|
20230719,152500,548459220,9950,9950,9950,9950,0
|
|
20230719,152400,548459220,9950,9950,9950,9950,0
|
|
20230719,152300,548459220,9950,9950,9950,9950,0
|
|
20230719,152200,548459220,9950,9950,9950,9950,0
|
|
20230719,152100,548459220,9950,9950,9950,9950,0
|
|
20230719,152000,548459220,9950,9950,9950,9950,0
|
|
20230719,151900,548459220,9950,9950,9950,9950,3
|
|
20230719,151800,548429370,9910,9920,9920,9910,183
|
|
20230719,151700,546615240,9910,9910,9910,9910,133
|
|
20230719,151600,545297210,9930,9940,9940,9930,978
|
|
20230719,151500,535585620,9940,9940,9940,9940,42
|
|
20230719,151400,535168140,9940,9940,9940,9940,7
|
|
20230719,151300,535098560,9940,9930,9940,9930,40
|
|
20230719,151200,534701320,9930,9930,9930,9930,19
|
|
20230719,151100,534512650,9920,9920,9920,9920,9
|
|
20230719,151000,534423370,9910,9910,9910,9910,94
|
|
20230719,150900,533491830,9910,9910,9910,9910,71
|
|
20230719,150800,532788220,9920,9920,9920,9920,0
|
|
20230719,150700,532788220,9920,9910,9920,9910,80
|
|
20230719,150600,531995360,9920,9920,9920,9920,73
|
|
20230719,150500,531271200,9910,9910,9910,9910,0
|
|
20230719,150400,531271200,9910,9920,9920,9910,72
|
|
20230719,150300,530557220,9920,9920,9920,9920,70
|
|
20230719,150200,529862820,9920,9920,9920,9920,0
|
|
20230719,150100,529862820,9920,9920,9920,9910,58
|
|
20230719,150000,529287780,9930,9920,9930,9920,165
|
|
20230719,145900,527650180,9920,9920,9920,9920,0
|
|
20230719,145800,527650180,9920,9920,9920,9920,60
|
|
20230719,145700,527054980,9930,9920,9930,9920,80
|
|
20230719,145600,526261290,9920,9910,9920,9910,50
|
|
20230719,145500,525765400,9910,9910,9910,9910,72
|
|
20230719,145400,525051880,9910,9910,9920,9910,41
|
|
20230719,145300,524645500,9910,9920,9920,9910,5
|
|
20230719,145200,524595940,9920,9910,9920,9910,74
|
|
20230719,145100,523862590,9910,9910,9910,9910,70
|
|
20230719,145000,523168890,9910,9890,9910,9890,162
|
|
20230719,144900,521563680,9890,9900,9900,9890,198
|
|
20230719,144800,519604140,9910,9910,9910,9910,122
|
|
20230719,144700,518395120,9910,9910,9910,9910,0
|
|
20230719,144600,518395120,9910,9890,9920,9890,589
|
|
20230719,144500,512559700,9890,9900,9900,9890,62
|
|
20230719,144400,511945950,9910,9900,9910,9900,4
|
|
20230719,144300,511906340,9900,9890,9900,9890,84
|
|
20230719,144200,511075570,9890,9890,9890,9890,72
|
|
20230719,144100,510363490,9890,9890,9890,9890,0
|
|
20230719,144000,510363490,9890,9890,9890,9890,76
|
|
20230719,143900,509611850,9900,9900,9900,9900,80
|
|
20230719,143800,508819850,9900,9900,9900,9900,150
|
|
20230719,143700,507334850,9890,9890,9890,9890,1024
|
|
20230719,143600,497207490,9890,9890,9890,9890,140
|
|
20230719,143500,495822890,9890,9890,9890,9890,0
|
|
20230719,143400,495822890,9890,9890,9890,9890,273
|
|
20230719,143300,493122920,9890,9890,9890,9890,84
|
|
20230719,143200,492292160,9890,9890,9890,9890,0
|
|
20230719,143100,492292160,9890,9890,9890,9890,72
|
|
20230719,143000,491580080,9890,9890,9890,9890,75
|
|
20230719,142900,490838330,9890,9890,9890,9890,8
|
|
20230719,142800,490759210,9900,9900,9900,9900,2427
|
|
20230719,142700,466731910,9900,9900,9910,9900,206
|
|
20230719,142600,464690600,9900,9900,9900,9900,13
|
|
20230719,142500,464561900,9900,9900,9900,9900,222
|
|
20230719,142400,462364100,9900,9900,9900,9900,0
|
|
20230719,142300,462364100,9900,9900,9900,9900,237
|
|
20230719,142200,460017800,9900,9900,9910,9900,554
|
|
20230719,142100,454533180,9900,9900,9900,9900,130
|
|
20230719,142000,453246180,9910,9900,9910,9900,117
|
|
20230719,141900,452087240,9910,9910,9910,9910,147
|
|
20230719,141800,450630470,9910,9910,9910,9910,531
|
|
20230719,141700,445368260,9910,9910,9910,9910,26
|
|
20230719,141600,445110600,9920,9910,9920,9910,150
|
|
20230719,141500,443623900,9910,9910,9910,9910,0
|
|
20230719,141400,443623900,9910,9910,9910,9910,59
|
|
20230719,141300,443039210,9920,9910,9920,9910,96
|
|
20230719,141200,442087730,9920,9920,9920,9920,0
|
|
20230719,141100,442087730,9920,9910,9920,9910,73
|
|
20230719,141000,441364290,9910,9910,9910,9910,75
|
|
20230719,140900,440621040,9910,9910,9910,9910,11
|
|
20230719,140800,440512030,9910,9910,9910,9910,72
|
|
20230719,140700,439798510,9910,9910,9910,9910,142
|
|
20230719,140600,438391290,9910,9910,9910,9910,13
|
|
20230719,140500,438262460,9910,9910,9910,9910,73
|
|
20230719,140400,437539030,9920,9920,9920,9920,229
|
|
20230719,140300,435267350,9920,9920,9920,9920,11
|
|
20230719,140200,435158230,9920,9920,9920,9920,71
|
|
20230719,140100,434453910,9920,9920,9920,9920,72
|
|
20230719,140000,433739670,9920,9920,9920,9920,6
|
|
20230719,135900,433680150,9920,9920,9920,9920,83
|
|
20230719,135800,432856790,9920,9930,9930,9920,29
|
|
20230719,135700,432569070,9940,9920,9940,9920,12
|
|
20230719,135600,432450010,9920,9930,9930,9920,58
|
|
20230719,135500,431874140,9940,9940,9940,9940,1
|
|
20230719,135400,431864200,9930,9930,9930,9930,0
|
|
20230719,135300,431864200,9930,9930,9930,9930,72
|
|
20230719,135200,431149240,9930,9930,9930,9930,70
|
|
20230719,135100,430454140,9930,9930,9930,9930,18
|
|
20230719,135000,430275400,9920,9900,9920,9900,262
|
|
20230719,134900,427678640,9900,9900,9900,9900,80
|
|
20230719,134800,426886640,9900,9900,9900,9900,0
|
|
20230719,134700,426886640,9900,9900,9900,9900,72
|
|
20230719,134600,426173840,9900,9900,9900,9900,85
|
|
20230719,134500,425332340,9900,9900,9900,9900,0
|
|
20230719,134400,425332340,9900,9900,9900,9900,59
|
|
20230719,134300,424748240,9910,9910,9910,9910,8
|
|
20230719,134200,424668960,9910,9910,9910,9910,8
|
|
20230719,134100,424589680,9910,9910,9910,9910,144
|
|
20230719,134000,423162640,9910,9910,9910,9910,4
|
|
20230719,133900,423123000,9910,9910,9910,9910,9
|
|
20230719,133800,423033810,9910,9900,9910,9900,181
|
|
20230719,133700,421240810,9900,9900,9900,9900,0
|
|
20230719,133600,421240810,9900,9900,9900,9900,42
|
|
20230719,133500,420825010,9900,9910,9910,9900,143
|
|
20230719,133400,419408140,9910,9910,9910,9910,40
|
|
20230719,133300,419011740,9910,9910,9910,9910,1882
|
|
20230719,133200,400361120,9910,9910,9910,9910,153
|
|
20230719,133100,398844890,9910,9910,9910,9910,0
|
|
20230719,133000,398844890,9910,9910,9910,9910,35
|
|
20230719,132900,398498040,9910,9910,9910,9910,135
|
|
20230719,132800,397160190,9910,9910,9910,9910,1
|
|
20230719,132700,397150280,9910,9910,9910,9910,76
|
|
20230719,132600,396397120,9910,9920,9920,9910,49
|
|
20230719,132500,395911520,9930,9930,9930,9930,1
|
|
20230719,132400,395901590,9920,9910,9920,9910,29
|
|
20230719,132300,395614170,9910,9920,9920,9910,126
|
|
20230719,132200,394365460,9920,9920,9920,9920,12
|
|
20230719,132100,394246420,9910,9910,9910,9910,28
|
|
20230719,132000,393968940,9910,9920,9920,9910,198
|
|
20230719,131900,392004950,9920,9920,9920,9920,9
|
|
20230719,131800,391915670,9920,9920,9920,9920,26
|
|
20230719,131700,391657750,9920,9920,9920,9920,117
|
|
20230719,131600,390497110,9920,9920,9920,9920,11
|
|
20230719,131500,390387990,9920,9920,9920,9920,26
|
|
20230719,131400,390130070,9920,9920,9920,9920,139
|
|
20230719,131300,388751190,9920,9920,9920,9920,19
|
|
20230719,131200,388562710,9920,9920,9920,9920,69
|
|
20230719,131100,387878230,9930,9930,9930,9930,2
|
|
20230719,131000,387858370,9920,9920,9920,9920,30
|
|
20230719,130900,387560770,9920,9920,9920,9920,79
|
|
20230719,130800,386777090,9920,9920,9920,9920,72
|
|
20230719,130700,386062850,9920,9920,9920,9920,43
|
|
20230719,130600,385636290,9920,9920,9930,9920,91
|
|
20230719,130500,384733510,9930,9930,9930,9930,125
|
|
20230719,130400,383492260,9920,9920,9920,9920,0
|
|
20230719,130300,383492260,9920,9920,9920,9920,89
|
|
20230719,130200,382609380,9920,9920,9920,9920,162
|
|
20230719,130100,381002340,9920,9920,9920,9920,0
|
|
20230719,130000,381002340,9920,9920,9920,9920,76
|
|
20230719,125900,380248420,9920,9920,9920,9920,110
|
|
20230719,125800,379157220,9920,9920,9920,9920,0
|
|
20230719,125700,379157220,9920,9920,9920,9920,1340
|
|
20230719,125600,365864420,9930,9930,9930,9920,19
|
|
20230719,125500,365675860,9930,9930,9930,9930,8
|
|
20230719,125400,365596420,9930,9930,9930,9920,105
|
|
20230719,125300,364554520,9930,9930,9930,9930,13
|
|
20230719,125200,364425430,9920,9920,9920,9920,3
|
|
20230719,125100,364395670,9920,9930,9930,9920,146
|
|
20230719,125000,362946200,9930,9930,9930,9930,3
|
|
20230719,124900,362916410,9940,9920,9940,9920,767
|
|
20230719,124800,355300160,9920,9930,9930,9920,954
|
|
20230719,124700,345827200,9930,9930,9930,9930,0
|
|
20230719,124600,345827200,9930,9930,9930,9930,45
|
|
20230719,124500,345380350,9930,9940,9940,9930,75
|
|
20230719,124400,344635120,9930,9930,9930,9930,0
|
|
20230719,124300,344635120,9930,9930,9930,9930,0
|
|
20230719,124200,344635120,9930,9940,9940,9930,150
|
|
20230719,124100,343144470,9940,9940,9940,9940,1
|
|
20230719,124000,343134530,9930,9930,9930,9930,4
|
|
20230719,123900,343094810,9930,9930,9930,9930,152
|
|
20230719,123800,341585450,9940,9940,9940,9940,5
|
|
20230719,123700,341535750,9940,9930,9940,9930,32
|
|
20230719,123600,341217930,9940,9940,9940,9930,194
|
|
20230719,123500,339290040,9940,9940,9940,9940,8
|
|
20230719,123400,339210520,9940,9930,9940,9930,144
|
|
20230719,123300,337779740,9940,9930,9940,9930,5
|
|
20230719,123200,337730080,9940,9940,9940,9940,8
|
|
20230719,123100,337650560,9930,9940,9940,9930,40
|
|
20230719,123000,337253330,9940,9940,9940,9940,108
|
|
20230719,122900,336179810,9940,9940,9940,9940,8
|
|
20230719,122800,336100290,9940,9940,9940,9940,58
|
|
20230719,122700,335523770,9950,9950,9950,9950,1
|
|
20230719,122600,335513820,9940,9940,9940,9940,4
|
|
20230719,122500,335474060,9940,9940,9950,9930,68
|
|
20230719,122400,334798590,9940,9930,9940,9930,154
|
|
20230719,122300,333268570,9930,9930,9930,9930,3
|
|
20230719,122200,333238780,9930,9930,9940,9930,98
|
|
20230719,122100,332265620,9930,9940,9940,9930,52
|
|
20230719,122000,331749240,9930,9930,9930,9930,4
|
|
20230719,121900,331709520,9930,9930,9930,9930,80
|
|
20230719,121800,330915120,9930,9930,9930,9930,71
|
|
20230719,121700,330210090,9930,9930,9930,9930,0
|
|
20230719,121600,330210090,9930,9930,9930,9930,74
|
|
20230719,121500,329475270,9930,9930,9930,9930,82
|
|
20230719,121400,328661010,9930,9930,9930,9930,0
|
|
20230719,121300,328661010,9930,9940,9940,9930,93
|
|
20230719,121200,327737320,9940,9940,9940,9940,9
|
|
20230719,121100,327647860,9940,9940,9940,9940,4
|
|
20230719,121000,327608100,9940,9940,9940,9930,169
|
|
20230719,120900,325928820,9940,9940,9940,9940,0
|
|
20230719,120800,325928820,9940,9940,9940,9940,1
|
|
20230719,120700,325918880,9940,9930,9940,9930,328
|
|
20230719,120600,322661050,9930,9930,9930,9930,4
|
|
20230719,120500,322621330,9930,9930,9930,9930,9
|
|
20230719,120400,322531960,9930,9930,9930,9930,231
|
|
20230719,120300,320238130,9930,9930,9930,9930,3
|
|
20230719,120200,320208340,9930,9930,9930,9930,39
|
|
20230719,120100,319821070,9930,9940,9940,9930,33
|
|
20230719,120000,319493310,9940,9930,9940,9930,745
|
|
20230719,115900,312088050,9940,9930,9940,9930,46
|
|
20230719,115800,311631220,9930,9940,9940,9930,263
|
|
20230719,115700,309017260,9950,9950,9950,9950,0
|
|
20230719,115600,309017260,9950,9940,9950,9940,84
|
|
20230719,115500,308181800,9950,9950,9950,9940,57
|
|
20230719,115400,307615000,9950,9950,9950,9950,10
|
|
20230719,115300,307515500,9950,9940,9950,9940,135
|
|
20230719,115200,306172600,9940,9950,9950,9940,107
|
|
20230719,115100,305109000,9950,9950,9950,9950,0
|
|
20230719,115000,305109000,9950,9940,9950,9940,4
|
|
20230719,114900,305069230,9940,9940,9940,9940,846
|
|
20230719,114800,296659990,9960,9950,9960,9950,2
|
|
20230719,114700,296640080,9940,9940,9940,9940,26
|
|
20230719,114600,296381640,9940,9940,9940,9940,205
|
|
20230719,114500,294343940,9940,9940,9940,9940,12
|
|
20230719,114400,294224660,9940,9940,9940,9940,27
|
|
20230719,114300,293956280,9940,9940,9940,9940,174
|
|
20230719,114200,292226720,9950,9950,9950,9950,7
|
|
20230719,114100,292157070,9940,9940,9950,9940,56
|
|
20230719,114000,291600410,9950,9940,9950,9940,108
|
|
20230719,113900,290526720,9940,9940,9940,9940,41
|
|
20230719,113800,290119180,9940,9950,9950,9940,1066
|
|
20230719,113700,279520250,9960,9960,9960,9960,2
|
|
20230719,113600,279500330,9960,9960,9960,9950,8
|
|
20230719,113500,279420680,9960,9960,9960,9950,71
|
|
20230719,113400,278714180,9960,9960,9960,9960,21
|
|
20230719,113300,278505020,9960,9950,9960,9950,225
|
|
20230719,113200,276264330,9940,9950,9950,9940,35
|
|
20230719,113100,275916340,9960,9950,9960,9950,108
|
|
20230719,113000,274841580,9940,9940,9940,9940,3
|
|
20230719,112900,274811760,9940,9940,9940,9940,159
|
|
20230719,112800,273231300,9950,9950,9950,9950,0
|
|
20230719,112700,273231300,9950,9930,9950,9930,148
|
|
20230719,112600,271758940,9930,9930,9930,9930,146
|
|
20230719,112500,270309160,9930,9930,9930,9930,12
|
|
20230719,112400,270190000,9920,9920,9920,9920,136
|
|
20230719,112300,268840880,9910,9920,9920,9910,83
|
|
20230719,112200,268018250,9920,9920,9920,9920,8
|
|
20230719,112100,267938890,9920,9920,9920,9920,6
|
|
20230719,112000,267879370,9920,9910,9920,9910,158
|
|
20230719,111900,266313490,9920,9920,9920,9920,684
|
|
20230719,111800,259528210,9920,9920,9920,9920,9
|
|
20230719,111700,259438930,9930,9920,9930,9920,145
|
|
20230719,111600,258000520,9920,9920,9920,9920,3
|
|
20230719,111500,257970760,9920,9920,9920,9920,10
|
|
20230719,111400,257871560,9920,9920,9920,9920,96
|
|
20230719,111300,256919240,9930,9920,9930,9920,130
|
|
20230719,111200,255629380,9920,9920,9930,9920,25
|
|
20230719,111100,255381350,9920,9920,9920,9920,144
|
|
20230719,111000,253952870,9920,9920,9920,9920,0
|
|
20230719,110900,253952870,9920,9930,9930,9920,70
|
|
20230719,110800,253257780,9920,9920,9920,9920,1183
|
|
20230719,110700,241522420,9930,9930,9930,9930,2661
|
|
20230719,110600,215098690,9930,9930,9930,9930,9
|
|
20230719,110500,215009320,9930,9940,9940,9930,132
|
|
20230719,110400,213698100,9940,9940,9940,9940,9
|
|
20230719,110300,213608640,9940,9940,9940,9940,12
|
|
20230719,110200,213489360,9940,9940,9940,9940,244
|
|
20230719,110100,211064000,9940,9940,9940,9940,0
|
|
20230719,110000,211064000,9940,9940,9940,9940,12
|
|
20230719,105900,210944720,9940,9940,9940,9940,186
|
|
20230719,105800,209095880,9940,9940,9940,9940,19
|
|
20230719,105700,208907020,9940,9940,9940,9940,69
|
|
20230719,105600,208221160,9940,9950,9950,9940,212
|
|
20230719,105500,206113480,9940,9940,9940,9940,8
|
|
20230719,105400,206033960,9940,9940,9940,9940,58
|
|
20230719,105300,205457440,9950,9950,9950,9950,1
|
|
20230719,105200,205447490,9950,9950,9950,9950,9
|
|
20230719,105100,205357940,9940,9960,9960,9940,465
|
|
20230719,105000,200735130,9950,9950,9950,9950,75
|
|
20230719,104900,199988880,9950,9950,9950,9950,0
|
|
20230719,104800,199988880,9950,9960,9960,9950,92
|
|
20230719,104700,199073220,9960,9960,9960,9960,0
|
|
20230719,104600,199073220,9960,9950,9960,9950,10
|
|
20230719,104500,198973690,9950,9950,9950,9950,200
|
|
20230719,104400,196983690,9950,9960,9960,9950,100
|
|
20230719,104300,195988670,9960,9960,9960,9960,3
|
|
20230719,104200,195958790,9950,9960,9960,9950,149
|
|
20230719,104100,194474970,9960,9960,9960,9960,0
|
|
20230719,104000,194474970,9960,9960,9960,9960,5
|
|
20230719,103900,194425170,9960,9960,9960,9950,226
|
|
20230719,103800,192176250,9950,9960,9960,9950,138
|
|
20230719,103700,190801860,9960,9960,9960,9950,61
|
|
20230719,103600,190194680,9960,9970,9970,9960,166
|
|
20230719,103500,188540390,9970,9980,9980,9970,10
|
|
20230719,103400,188440670,9970,9970,9970,9970,34
|
|
20230719,103300,188101690,9980,9970,9980,9960,126
|
|
20230719,103200,186845800,9980,9980,9980,9980,2
|
|
20230719,103100,186825840,9970,9970,9970,9970,22
|
|
20230719,103000,186606500,9980,9980,9980,9980,48
|
|
20230719,102900,186127460,9990,9990,9990,9990,0
|
|
20230719,102800,186127460,9990,9990,9990,9990,50
|
|
20230719,102700,185627960,10000,10000,10000,10000,110
|
|
20230719,102600,184527960,10010,10010,10010,10010,601
|
|
20230719,102500,178511950,10010,10010,10010,10010,299
|
|
20230719,102400,175518960,10020,10030,10030,10020,412
|
|
20230719,102300,171386720,10020,10030,10030,10020,63
|
|
20230719,102200,170755360,10020,10020,10020,10020,89
|
|
20230719,102100,169863580,10030,10030,10030,10030,101
|
|
20230719,102000,168850550,10040,10040,10040,10040,300
|
|
20230719,101900,165838550,10050,10050,10050,10050,651
|
|
20230719,101800,159296000,10050,10060,10060,10050,160
|
|
20230719,101700,157687900,10060,10060,10060,10060,22
|
|
20230719,101600,157466580,10050,10050,10050,10050,16
|
|
20230719,101500,157305780,10040,10030,10040,10030,237
|
|
20230719,101400,154926970,10020,10020,10020,10020,4
|
|
20230719,101300,154886890,10030,10030,10030,10030,0
|
|
20230719,101200,154886890,10030,10030,10030,10030,53
|
|
20230719,101100,154355300,10040,10040,10040,10040,45
|
|
20230719,101000,153903500,10040,10050,10050,10040,35
|
|
20230719,100900,153551810,10060,10060,10060,10060,8
|
|
20230719,100800,153471330,10070,10070,10070,10070,30
|
|
20230719,100700,153169230,10070,10070,10070,10070,2
|
|
20230719,100600,153149090,10070,10010,10070,10010,862
|
|
20230719,100500,144500730,10010,10000,10010,10000,76
|
|
20230719,100400,143740130,9990,9990,9990,9990,0
|
|
20230719,100300,143740130,9990,9990,9990,9990,3
|
|
20230719,100200,143710160,10000,10000,10000,10000,43
|
|
20230719,100100,143280160,10000,10000,10000,10000,401
|
|
20230719,100000,139270160,10000,10010,10010,10000,8
|
|
20230719,095900,139190150,10010,10000,10010,10000,59
|
|
20230719,095800,138600060,10000,10000,10000,10000,0
|
|
20230719,095700,138600060,10000,10000,10000,10000,180
|
|
20230719,095600,136800060,9990,9990,9990,9980,303
|
|
20230719,095500,133775590,9990,9990,9990,9980,28
|
|
20230719,095400,133495950,10000,10000,10000,10000,0
|
|
20230719,095300,133495950,10000,9980,10000,9980,54
|
|
20230719,095200,132956100,9990,9990,9990,9990,1
|
|
20230719,095100,132946110,9990,9990,9990,9990,3
|
|
20230719,095000,132916140,9990,9980,9990,9980,22
|
|
20230719,094900,132696550,9990,10010,10010,9990,491
|
|
20230719,094800,127784740,10010,10010,10020,10010,31
|
|
20230719,094700,127474310,10010,10010,10010,10010,1
|
|
20230719,094600,127464300,10000,10000,10000,10000,4
|
|
20230719,094500,127424300,10010,10010,10010,10010,1
|
|
20230719,094400,127414290,10010,10010,10010,10010,123
|
|
20230719,094300,126183060,10000,10000,10000,10000,913
|
|
20230719,094200,117053060,10010,10010,10010,10010,4
|
|
20230719,094100,117013020,10010,10010,10010,10010,10
|
|
20230719,094000,116912920,10010,10010,10010,10010,3
|
|
20230719,093900,116882890,10000,10000,10000,10000,0
|
|
20230719,093800,116882890,10000,10040,10040,10000,634
|
|
20230719,093700,110530430,10040,10040,10040,10040,2
|
|
20230719,093600,110510350,10030,10030,10040,10030,5
|
|
20230719,093500,110460190,10030,10030,10030,10030,9
|
|
20230719,093400,110369920,10030,10030,10030,10030,0
|
|
20230719,093300,110369920,10030,10020,10030,10020,70
|
|
20230719,093200,109667860,10020,9990,10020,9990,772
|
|
20230719,093100,101940000,10000,9970,10000,9970,573
|
|
20230719,093000,96222400,9980,9960,9980,9960,513
|
|
20230719,092900,91112720,10000,10000,10000,9960,3093
|
|
20230719,092800,60185520,10000,10000,10000,10000,328
|
|
20230719,092700,56905520,10010,10010,10010,10010,2
|
|
20230719,092600,56885500,10010,10010,10010,10010,121
|
|
20230719,092500,55674290,10010,10000,10010,10000,160
|
|
20230719,092400,54073690,10000,10000,10000,10000,0
|
|
20230719,092300,54073690,10000,10000,10000,10000,0
|
|
20230719,092200,54073690,10000,10000,10000,10000,0
|
|
20230719,092100,54073690,10000,10000,10000,10000,600
|
|
20230719,092000,48073690,10000,10000,10000,10000,300
|
|
20230719,091900,45073690,10010,10010,10010,10010,11
|
|
20230719,091800,44963580,10010,9980,10010,9980,741
|
|
20230719,091700,37555230,9960,9970,9970,9960,116
|
|
20230719,091600,36398720,9950,9950,9950,9950,2
|
|
20230719,091500,36378820,9950,9940,9950,9940,381
|
|
20230719,091400,32591670,9940,9940,9940,9940,0
|
|
20230719,091300,32591670,9940,9940,9940,9940,0
|
|
20230719,091200,32591670,9940,9960,9960,9940,122
|
|
20230719,091100,31378690,9970,9970,9970,9970,39
|
|
20230719,091000,30989860,9970,9940,9970,9940,102
|
|
20230719,090900,29974450,9920,9930,9940,9920,692
|
|
20230719,090800,23106580,9920,9920,9920,9920,40
|
|
20230719,090700,22709780,9920,9920,9920,9920,20
|
|
20230719,090600,22511380,9900,9890,9900,9890,819
|
|
20230719,090500,14403380,9890,9900,9900,9890,246
|
|
20230719,090400,11968710,9910,9920,9920,9910,558
|
|
20230719,090300,6437560,9910,9920,9920,9910,180
|
|
20230719,090200,4652300,9920,9940,9940,9920,60
|
|
20230719,090100,4056500,9940,9940,9940,9940,308
|
|
20230719,090000,994980,9950,9940,9970,9940,100
|