582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183900,513068560,9910,9910,9910,9910,298
|
|
20230802,183800,513068560,9910,9910,9910,9910,0
|
|
20230802,183700,513068560,9910,9910,9910,9910,0
|
|
20230802,183600,513068560,9910,9910,9910,9910,0
|
|
20230802,183500,513068560,9910,9910,9910,9910,0
|
|
20230802,183400,513068560,9910,9910,9910,9910,0
|
|
20230802,183300,513068560,9910,9910,9910,9910,0
|
|
20230802,183200,513068560,9910,9910,9910,9910,0
|
|
20230802,183100,513068560,9910,9910,9910,9910,0
|
|
20230802,183000,513068560,9910,9910,9910,9910,0
|
|
20230802,182900,513068560,9910,9910,9910,9910,0
|
|
20230802,182800,513068560,9910,9910,9910,9910,0
|
|
20230802,182700,513068560,9910,9910,9910,9910,0
|
|
20230802,182600,513068560,9910,9910,9910,9910,0
|
|
20230802,182500,513068560,9910,9910,9910,9910,0
|
|
20230802,182400,513068560,9910,9910,9910,9910,0
|
|
20230802,182300,513068560,9910,9910,9910,9910,0
|
|
20230802,182200,513068560,9910,9910,9910,9910,0
|
|
20230802,182100,513068560,9910,9910,9910,9910,0
|
|
20230802,182000,513068560,9910,9910,9910,9910,0
|
|
20230802,181900,513068560,9910,9910,9910,9910,0
|
|
20230802,181800,513068560,9910,9910,9910,9910,0
|
|
20230802,181700,513068560,9910,9910,9910,9910,0
|
|
20230802,181600,513068560,9910,9910,9910,9910,0
|
|
20230802,181500,513068560,9910,9910,9910,9910,0
|
|
20230802,181400,513068560,9910,9910,9910,9910,0
|
|
20230802,181300,513068560,9910,9910,9910,9910,0
|
|
20230802,181200,513068560,9910,9910,9910,9910,0
|
|
20230802,181100,513068560,9910,9910,9910,9910,0
|
|
20230802,181000,513068560,9910,9910,9910,9910,0
|
|
20230802,180900,513068560,9910,9910,9910,9910,298
|
|
20230802,180800,513068560,9910,9910,9910,9910,0
|
|
20230802,180700,513068560,9910,9910,9910,9910,0
|
|
20230802,180600,513068560,9910,9910,9910,9910,0
|
|
20230802,180500,513068560,9910,9910,9910,9910,0
|
|
20230802,180400,513068560,9910,9910,9910,9910,0
|
|
20230802,180300,513068560,9910,9910,9910,9910,0
|
|
20230802,180200,513068560,9910,9910,9910,9910,0
|
|
20230802,180100,513068560,9910,9910,9910,9910,0
|
|
20230802,180000,513068560,9910,9910,9910,9910,0
|
|
20230802,175900,513068560,9910,9910,9910,9910,0
|
|
20230802,175800,513068560,9910,9910,9910,9910,0
|
|
20230802,175700,513068560,9910,9910,9910,9910,0
|
|
20230802,175600,513068560,9910,9910,9910,9910,0
|
|
20230802,175500,513068560,9910,9910,9910,9910,0
|
|
20230802,175400,513068560,9910,9910,9910,9910,0
|
|
20230802,175300,513068560,9910,9910,9910,9910,0
|
|
20230802,175200,513068560,9910,9910,9910,9910,0
|
|
20230802,175100,513068560,9910,9910,9910,9910,0
|
|
20230802,175000,513068560,9910,9910,9910,9910,0
|
|
20230802,174900,513068560,9910,9910,9910,9910,0
|
|
20230802,174800,513068560,9910,9910,9910,9910,0
|
|
20230802,174700,513068560,9910,9910,9910,9910,0
|
|
20230802,174600,513068560,9910,9910,9910,9910,0
|
|
20230802,174500,513068560,9910,9910,9910,9910,0
|
|
20230802,174400,513068560,9910,9910,9910,9910,0
|
|
20230802,174300,513068560,9910,9910,9910,9910,0
|
|
20230802,174200,513068560,9910,9910,9910,9910,0
|
|
20230802,174100,513068560,9910,9910,9910,9910,0
|
|
20230802,174000,513068560,9910,9910,9910,9910,0
|
|
20230802,173900,513068560,9910,9910,9910,9910,298
|
|
20230802,173800,513068560,9910,9910,9910,9910,0
|
|
20230802,173700,513068560,9910,9910,9910,9910,0
|
|
20230802,173600,513068560,9910,9910,9910,9910,0
|
|
20230802,173500,513068560,9910,9910,9910,9910,0
|
|
20230802,173400,513068560,9910,9910,9910,9910,0
|
|
20230802,173300,513068560,9910,9910,9910,9910,0
|
|
20230802,173200,513068560,9910,9910,9910,9910,0
|
|
20230802,173100,513068560,9910,9910,9910,9910,0
|
|
20230802,173000,513068560,9910,9910,9910,9910,0
|
|
20230802,172900,513068560,9910,9910,9910,9910,0
|
|
20230802,172800,513068560,9910,9910,9910,9910,0
|
|
20230802,172700,513068560,9910,9910,9910,9910,0
|
|
20230802,172600,513068560,9910,9910,9910,9910,0
|
|
20230802,172500,513068560,9910,9910,9910,9910,0
|
|
20230802,172400,513068560,9910,9910,9910,9910,0
|
|
20230802,172300,513068560,9910,9910,9910,9910,0
|
|
20230802,172200,513068560,9910,9910,9910,9910,0
|
|
20230802,172100,513068560,9910,9910,9910,9910,0
|
|
20230802,172000,513068560,9910,9910,9910,9910,0
|
|
20230802,171900,513068560,9910,9910,9910,9910,0
|
|
20230802,171800,513068560,9910,9910,9910,9910,0
|
|
20230802,171700,513068560,9910,9910,9910,9910,0
|
|
20230802,171600,513068560,9910,9910,9910,9910,0
|
|
20230802,171500,513068560,9910,9910,9910,9910,0
|
|
20230802,171400,513068560,9910,9910,9910,9910,0
|
|
20230802,171300,513068560,9910,9910,9910,9910,0
|
|
20230802,171200,513068560,9910,9910,9910,9910,0
|
|
20230802,171100,513068560,9910,9910,9910,9910,0
|
|
20230802,171000,513068560,9910,9910,9910,9910,0
|
|
20230802,170900,513068560,9910,9910,9910,9910,298
|
|
20230802,170800,513068560,9910,9910,9910,9910,0
|
|
20230802,170700,513068560,9910,9910,9910,9910,0
|
|
20230802,170600,513068560,9910,9910,9910,9910,0
|
|
20230802,170500,513068560,9910,9910,9910,9910,0
|
|
20230802,170400,513068560,9910,9910,9910,9910,0
|
|
20230802,170300,513068560,9910,9910,9910,9910,0
|
|
20230802,170200,513068560,9910,9910,9910,9910,0
|
|
20230802,170100,513068560,9910,9910,9910,9910,0
|
|
20230802,170000,513068560,9910,9910,9910,9910,0
|
|
20230802,165900,513068560,9910,9910,9910,9910,0
|
|
20230802,165800,513068560,9910,9910,9910,9910,0
|
|
20230802,165700,513068560,9910,9910,9910,9910,0
|
|
20230802,165600,513068560,9910,9910,9910,9910,0
|
|
20230802,165500,513068560,9910,9910,9910,9910,0
|
|
20230802,165400,513068560,9910,9910,9910,9910,0
|
|
20230802,165300,513068560,9910,9910,9910,9910,0
|
|
20230802,165200,513068560,9910,9910,9910,9910,0
|
|
20230802,165100,513068560,9910,9910,9910,9910,0
|
|
20230802,165000,513068560,9910,9910,9910,9910,0
|
|
20230802,164900,513068560,9910,9910,9910,9910,0
|
|
20230802,164800,513068560,9910,9910,9910,9910,0
|
|
20230802,164700,513068560,9910,9910,9910,9910,0
|
|
20230802,164600,513068560,9910,9910,9910,9910,0
|
|
20230802,164500,513068560,9910,9910,9910,9910,0
|
|
20230802,164400,513068560,9910,9910,9910,9910,0
|
|
20230802,164300,513068560,9910,9910,9910,9910,0
|
|
20230802,164200,513068560,9910,9910,9910,9910,0
|
|
20230802,164100,513068560,9910,9910,9910,9910,0
|
|
20230802,164000,513068560,9910,9910,9910,9910,0
|
|
20230802,163900,513068560,9910,9910,9910,9910,298
|
|
20230802,163800,513068560,9910,9910,9910,9910,0
|
|
20230802,163700,513068560,9910,9910,9910,9910,0
|
|
20230802,163600,513068560,9910,9910,9910,9910,0
|
|
20230802,163500,513068560,9910,9910,9910,9910,0
|
|
20230802,163400,513068560,9910,9910,9910,9910,0
|
|
20230802,163300,513068560,9910,9910,9910,9910,0
|
|
20230802,163200,513068560,9910,9910,9910,9910,0
|
|
20230802,163100,513068560,9910,9910,9910,9910,0
|
|
20230802,163000,513068560,9910,9910,9910,9910,0
|
|
20230802,162900,513068560,9910,9910,9910,9910,0
|
|
20230802,162800,513068560,9910,9910,9910,9910,0
|
|
20230802,162700,513068560,9910,9910,9910,9910,0
|
|
20230802,162600,513068560,9910,9910,9910,9910,0
|
|
20230802,162500,513068560,9910,9910,9910,9910,0
|
|
20230802,162400,513068560,9910,9910,9910,9910,0
|
|
20230802,162300,513068560,9910,9910,9910,9910,0
|
|
20230802,162200,513068560,9910,9910,9910,9910,0
|
|
20230802,162100,513068560,9910,9910,9910,9910,0
|
|
20230802,162000,513068560,9910,9910,9910,9910,0
|
|
20230802,161900,513068560,9910,9910,9910,9910,0
|
|
20230802,161800,513068560,9910,9910,9910,9910,0
|
|
20230802,161700,513068560,9910,9910,9910,9910,0
|
|
20230802,161600,513068560,9910,9910,9910,9910,0
|
|
20230802,161500,513068560,9910,9910,9910,9910,0
|
|
20230802,161400,513068560,9910,9910,9910,9910,0
|
|
20230802,161300,513068560,9910,9910,9910,9910,0
|
|
20230802,161200,513068560,9910,9910,9910,9910,0
|
|
20230802,161100,513068560,9910,9910,9910,9910,0
|
|
20230802,161000,513068560,9910,9910,9910,9910,0
|
|
20230802,160900,513068560,9910,9910,9910,9910,298
|
|
20230802,160800,513068560,9910,9910,9910,9910,0
|
|
20230802,160700,513068560,9910,9910,9910,9910,0
|
|
20230802,160600,513068560,9910,9910,9910,9910,0
|
|
20230802,160500,513068560,9910,9910,9910,9910,0
|
|
20230802,160400,513068560,9910,9910,9910,9910,0
|
|
20230802,160300,513068560,9910,9910,9910,9910,0
|
|
20230802,160200,513068560,9910,9910,9910,9910,0
|
|
20230802,160100,513068560,9910,9910,9910,9910,0
|
|
20230802,160000,513068560,9910,9910,9910,9910,0
|
|
20230802,155900,513068560,9910,9910,9910,9910,0
|
|
20230802,155800,513068560,9910,9910,9910,9910,0
|
|
20230802,155700,513068560,9910,9910,9910,9910,0
|
|
20230802,155600,513068560,9910,9910,9910,9910,0
|
|
20230802,155500,513068560,9910,9910,9910,9910,0
|
|
20230802,155400,513068560,9910,9910,9910,9910,0
|
|
20230802,155300,513068560,9910,9910,9910,9910,0
|
|
20230802,155200,513068560,9910,9910,9910,9910,0
|
|
20230802,155100,513068560,9910,9910,9910,9910,0
|
|
20230802,155000,513068560,9910,9910,9910,9910,0
|
|
20230802,154900,513068560,9910,9910,9910,9910,0
|
|
20230802,154800,513068560,9910,9910,9910,9910,0
|
|
20230802,154700,513068560,9910,9910,9910,9910,0
|
|
20230802,154600,513068560,9910,9910,9910,9910,0
|
|
20230802,154500,513068560,9910,9910,9910,9910,0
|
|
20230802,154400,513068560,9910,9910,9910,9910,0
|
|
20230802,154300,513068560,9910,9910,9910,9910,0
|
|
20230802,154200,513068560,9910,9910,9910,9910,0
|
|
20230802,154100,513068560,9910,9910,9910,9910,0
|
|
20230802,154000,513068560,9910,9910,9910,9910,0
|
|
20230802,153900,513068560,9910,9910,9910,9910,298
|
|
20230802,153800,513068560,9910,9910,9910,9910,0
|
|
20230802,153700,513068560,9910,9910,9910,9910,0
|
|
20230802,153600,513068560,9910,9910,9910,9910,0
|
|
20230802,153500,513068560,9910,9910,9910,9910,0
|
|
20230802,153400,513068560,9910,9910,9910,9910,0
|
|
20230802,153300,513068560,9910,9910,9910,9910,0
|
|
20230802,153200,513068560,9910,9910,9910,9910,0
|
|
20230802,153100,513068560,9910,9910,9910,9910,0
|
|
20230802,153000,513068560,9910,9910,9910,9910,298
|
|
20230802,152900,510115380,9910,9910,9910,9910,0
|
|
20230802,152800,510115380,9910,9910,9910,9910,0
|
|
20230802,152700,510115380,9910,9910,9910,9910,0
|
|
20230802,152600,510115380,9910,9910,9910,9910,0
|
|
20230802,152500,510115380,9910,9910,9910,9910,0
|
|
20230802,152400,510115380,9910,9910,9910,9910,0
|
|
20230802,152300,510115380,9910,9910,9910,9910,0
|
|
20230802,152200,510115380,9910,9910,9910,9910,0
|
|
20230802,152100,510115380,9910,9910,9910,9910,0
|
|
20230802,152000,510115380,9910,9910,9910,9910,0
|
|
20230802,151900,510115380,9910,9910,9910,9910,0
|
|
20230802,151800,510115380,9910,9910,9910,9910,0
|
|
20230802,151700,510115380,9910,9910,9910,9910,29
|
|
20230802,151600,509827990,9930,9910,9930,9910,13
|
|
20230802,151500,509698960,9920,9920,9920,9920,6
|
|
20230802,151400,509639440,9940,9940,9940,9940,0
|
|
20230802,151300,509639440,9940,9940,9940,9940,10
|
|
20230802,151200,509540040,9920,9920,9920,9920,88
|
|
20230802,151100,508667080,9920,9910,9920,9910,84
|
|
20230802,151000,507833840,9910,9910,9910,9910,6
|
|
20230802,150900,507774380,9930,9930,9930,9930,10
|
|
20230802,150800,507675080,9910,9910,9910,9910,0
|
|
20230802,150700,507675080,9910,9890,9910,9890,170
|
|
20230802,150600,505991850,9890,9890,9890,9890,8
|
|
20230802,150500,505912730,9900,9900,9900,9890,60
|
|
20230802,150400,505318830,9890,9900,9900,9890,135
|
|
20230802,150300,503982370,9880,9900,9900,9880,1000
|
|
20230802,150200,494098590,9900,9920,9920,9900,600
|
|
20230802,150100,488155260,9910,9930,9930,9910,651
|
|
20230802,150000,481697180,9940,9940,9940,9930,13
|
|
20230802,145900,481568040,9960,9940,9960,9940,58
|
|
20230802,145800,480990480,9940,9940,9940,9940,2
|
|
20230802,145700,480970600,9960,9940,9960,9940,87
|
|
20230802,145600,480104450,9930,9930,9930,9930,8
|
|
20230802,145500,480025010,9930,9930,9930,9930,3
|
|
20230802,145400,479995220,9950,9930,9950,9930,56
|
|
20230802,145300,479438060,9930,9950,9950,9930,1104
|
|
20230802,145200,468469550,9950,9950,9960,9950,61
|
|
20230802,145100,467862110,9940,9940,9940,9940,4
|
|
20230802,145000,467822350,9940,9950,9950,9940,266
|
|
20230802,144900,465175680,9950,9940,9960,9940,61
|
|
20230802,144800,464568260,9940,9950,9950,9940,295
|
|
20230802,144700,461633060,9950,9960,9970,9950,56
|
|
20230802,144600,461074790,9950,9950,9950,9950,4
|
|
20230802,144500,461034990,9950,9950,9950,9950,11
|
|
20230802,144400,460925540,9960,9970,9970,9960,57
|
|
20230802,144300,460357280,9960,9960,9960,9960,7
|
|
20230802,144200,460287560,9960,9960,9960,9960,5
|
|
20230802,144100,460237760,9970,9960,9970,9960,61
|
|
20230802,144000,459629660,9960,9950,9960,9950,15
|
|
20230802,143900,459480370,9970,9960,9970,9960,54
|
|
20230802,143800,458942020,9950,9950,9950,9950,7
|
|
20230802,143700,458872370,9950,9960,9960,9950,89
|
|
20230802,143600,457985940,9970,9950,9970,9950,61
|
|
20230802,143500,457377950,9950,9950,9950,9950,4
|
|
20230802,143400,457338150,9950,9970,9970,9950,62
|
|
20230802,143300,456720120,9970,9950,9970,9950,249
|
|
20230802,143200,454237740,9950,9950,9950,9950,2
|
|
20230802,143100,454217840,9950,9940,9950,9940,155
|
|
20230802,143000,452675630,9940,9940,9940,9940,10
|
|
20230802,142900,452576230,9940,9940,9940,9940,8
|
|
20230802,142800,452496710,9950,9940,9950,9940,58
|
|
20230802,142700,451919650,9940,9940,9940,9940,7
|
|
20230802,142600,451850070,9950,9940,9950,9940,59
|
|
20230802,142500,451263070,9940,9930,9940,9930,15
|
|
20230802,142400,451114030,9940,9940,9940,9940,0
|
|
20230802,142300,451114030,9940,9920,9940,9920,57
|
|
20230802,142200,450547550,9920,9920,9920,9920,0
|
|
20230802,142100,450547550,9920,9940,9950,9910,449
|
|
20230802,142000,446091150,9930,9930,9930,9930,8
|
|
20230802,141900,446011710,9930,9930,9930,9930,4
|
|
20230802,141800,445971990,9940,9920,9940,9920,56
|
|
20230802,141700,445415440,9930,9930,9930,9930,50
|
|
20230802,141600,444918940,9920,9930,9940,9920,81
|
|
20230802,141500,444114140,9920,9920,9920,9920,7
|
|
20230802,141400,444044700,9920,9920,9920,9920,8
|
|
20230802,141300,443965340,9940,9930,9940,9930,54
|
|
20230802,141200,443428630,9920,9930,9940,9920,28
|
|
20230802,141100,443150390,9920,9920,9920,9920,4
|
|
20230802,141000,443110710,9920,9920,9940,9920,61
|
|
20230802,140900,442504550,9920,9920,9920,9920,8
|
|
20230802,140800,442425190,9940,9930,9940,9930,54
|
|
20230802,140700,441888470,9920,9930,9930,9920,7
|
|
20230802,140600,441818990,9920,9920,9920,9920,5
|
|
20230802,140500,441769390,9930,9920,9940,9920,79
|
|
20230802,140400,440984440,9930,9930,9930,9930,5
|
|
20230802,140300,440934790,9930,9940,9940,9930,61
|
|
20230802,140200,440328520,9940,9930,9940,9930,5
|
|
20230802,140100,440278860,9930,9930,9930,9930,11
|
|
20230802,140000,440169630,9940,9930,9940,9930,107
|
|
20230802,135900,439106580,9930,9930,9930,9920,188
|
|
20230802,135800,437239780,9930,9920,9930,9920,148
|
|
20230802,135700,435770210,9920,9910,9920,9910,8
|
|
20230802,135600,435690890,9920,9910,9920,9910,195
|
|
20230802,135500,433756570,9910,9900,9910,9900,8
|
|
20230802,135400,433677330,9900,9900,9910,9900,554
|
|
20230802,135300,428192080,9890,9890,9890,9890,5
|
|
20230802,135200,428142630,9900,9890,9900,9880,62
|
|
20230802,135100,427528950,9880,9880,9880,9880,0
|
|
20230802,135000,427528950,9880,9890,9900,9880,520
|
|
20230802,134900,422389410,9890,9890,9890,9890,142
|
|
20230802,134800,420985030,9910,9910,9910,9910,0
|
|
20230802,134700,420985030,9910,9900,9910,9890,243
|
|
20230802,134600,418580180,9890,9890,9890,9890,0
|
|
20230802,134500,418580180,9890,9900,9910,9890,84
|
|
20230802,134400,417748070,9900,9900,9900,9900,100
|
|
20230802,134300,416758070,9900,9900,9900,9900,100
|
|
20230802,134200,415768070,9900,9890,9900,9890,108
|
|
20230802,134100,414698910,9890,9900,9900,9890,13
|
|
20230802,134000,414570240,9900,9900,9900,9900,407
|
|
20230802,133900,410540940,9910,9910,9910,9910,69
|
|
20230802,133800,409857150,9910,9920,9920,9910,197
|
|
20230802,133700,407902940,9910,9910,9920,9910,66
|
|
20230802,133600,407248340,9910,9910,9910,9900,103
|
|
20230802,133500,406228400,9900,9900,9900,9900,70
|
|
20230802,133400,405535400,9910,9930,9930,9910,428
|
|
20230802,133300,401287000,9940,9940,9940,9940,83
|
|
20230802,133200,400461980,9940,9960,9960,9940,66
|
|
20230802,133100,399804860,9940,9950,9950,9940,200
|
|
20230802,133000,397815960,9950,9950,9950,9950,5
|
|
20230802,132900,397766210,9970,9950,9970,9950,68
|
|
20230802,132800,397088470,9950,9950,9950,9950,0
|
|
20230802,132700,397088470,9950,9950,9950,9950,25
|
|
20230802,132600,396839720,9970,9960,9970,9960,60
|
|
20230802,132500,396241580,9950,9950,9950,9950,3
|
|
20230802,132400,396211730,9960,9950,9960,9950,68
|
|
20230802,132300,395534570,9950,9970,9970,9950,103
|
|
20230802,132200,394508310,9970,9980,9980,9970,237
|
|
20230802,132100,392143150,9990,9990,9990,9990,54
|
|
20230802,132000,391603690,9990,9980,9990,9980,9
|
|
20230802,131900,391513810,9990,10000,10010,9990,908
|
|
20230802,131800,382441410,9990,10000,10000,9990,168
|
|
20230802,131700,380763060,10000,10000,10000,10000,3
|
|
20230802,131600,380733060,10010,10000,10010,10000,64
|
|
20230802,131500,380092520,10000,10000,10000,10000,0
|
|
20230802,131400,380092520,10000,10010,10010,10000,62
|
|
20230802,131300,379471980,10000,10000,10000,10000,0
|
|
20230802,131200,379471980,10000,10000,10000,10000,3
|
|
20230802,131100,379441980,10020,10020,10020,10020,54
|
|
20230802,131000,378900900,10000,10000,10000,10000,9
|
|
20230802,130900,378810900,10000,10000,10000,10000,3
|
|
20230802,130800,378780900,10000,10010,10020,10000,753
|
|
20230802,130700,371248880,10020,10020,10020,10020,6
|
|
20230802,130600,371188760,10020,10010,10020,10010,54
|
|
20230802,130500,370647740,10000,10000,10000,10000,4
|
|
20230802,130400,370607740,10000,10000,10000,10000,0
|
|
20230802,130300,370607740,10000,10020,10020,10000,380
|
|
20230802,130200,366805090,10020,10020,10020,10020,0
|
|
20230802,130100,366805090,10020,10030,10030,10020,57
|
|
20230802,130000,366233410,10020,10010,10020,10010,8
|
|
20230802,125900,366153270,10030,10030,10030,10030,0
|
|
20230802,125800,366153270,10030,10020,10030,10010,117
|
|
20230802,125700,364980950,10020,10020,10020,10020,0
|
|
20230802,125600,364980950,10020,10020,10020,10020,9
|
|
20230802,125500,364890770,10030,10030,10030,10030,54
|
|
20230802,125400,364349150,10020,10020,10020,10020,9
|
|
20230802,125300,364258970,10020,10020,10020,10020,11
|
|
20230802,125200,364148750,10010,10010,10010,10010,2
|
|
20230802,125100,364128730,10020,10020,10020,10020,0
|
|
20230802,125000,364128730,10020,10010,10030,10010,71
|
|
20230802,124900,363416830,10010,10010,10010,10010,3
|
|
20230802,124800,363386800,10020,10020,10030,10020,84
|
|
20230802,124700,362544580,10010,10010,10010,10010,3
|
|
20230802,124600,362514550,10020,10020,10020,10020,1
|
|
20230802,124500,362504530,10020,10010,10020,10010,107
|
|
20230802,124400,361432780,10010,10010,10010,10010,18
|
|
20230802,124300,361252600,10010,10020,10020,10010,69
|
|
20230802,124200,360561350,10010,10010,10010,10010,0
|
|
20230802,124100,360561350,10010,10010,10010,10010,9
|
|
20230802,124000,360471260,10020,10010,10020,10010,56
|
|
20230802,123900,359910160,10010,10010,10010,10010,22
|
|
20230802,123800,359689940,10010,10010,10010,10010,23
|
|
20230802,123700,359459710,10010,10010,10010,10010,6
|
|
20230802,123600,359399650,10020,10020,10020,10020,31
|
|
20230802,123500,359089030,10020,10010,10020,10010,24
|
|
20230802,123400,358848560,10000,10000,10000,10000,29
|
|
20230802,123300,358558560,10010,10010,10010,10010,31
|
|
20230802,123200,358248250,10000,10010,10010,10000,68
|
|
20230802,123100,357567710,10000,9990,10000,9990,101
|
|
20230802,123000,356557720,9990,10000,10000,9990,62
|
|
20230802,122900,355937800,9990,9990,9990,9990,7
|
|
20230802,122800,355867870,9990,9990,9990,9990,0
|
|
20230802,122700,355867870,9990,10000,10000,9990,76
|
|
20230802,122600,355108570,10010,10010,10010,10010,14
|
|
20230802,122500,354968430,10010,10010,10010,10010,2
|
|
20230802,122400,354948410,10030,10030,10030,10020,371
|
|
20230802,122300,351230430,10030,10040,10040,10030,29
|
|
20230802,122200,350939300,10040,10050,10050,10040,55
|
|
20230802,122100,350386560,10040,10030,10040,10030,10
|
|
20230802,122000,350286200,10040,10040,10040,10040,3
|
|
20230802,121900,350256080,10040,10030,10040,10030,60
|
|
20230802,121800,349653770,10030,10030,10030,10030,2
|
|
20230802,121700,349633710,10040,10040,10040,10040,54
|
|
20230802,121600,349091550,10030,10030,10030,10030,3
|
|
20230802,121500,349061460,10030,10030,10030,10030,6
|
|
20230802,121400,349001280,10050,10040,10050,10040,61
|
|
20230802,121300,348388320,10040,10040,10040,10040,0
|
|
20230802,121200,348388320,10040,10040,10040,10040,5
|
|
20230802,121100,348338120,10050,10050,10050,10050,54
|
|
20230802,121000,347795420,10040,10040,10040,10040,8
|
|
20230802,120900,347715100,10040,10040,10050,10040,70
|
|
20230802,120800,347011760,10040,10040,10040,10040,8
|
|
20230802,120700,346931440,10040,10040,10040,10040,8
|
|
20230802,120600,346851120,10040,10030,10040,10030,17
|
|
20230802,120500,346680510,10030,10030,10030,10030,3
|
|
20230802,120400,346650420,10030,10030,10040,10030,16
|
|
20230802,120300,346489930,10020,10020,10020,10020,2
|
|
20230802,120200,346469890,10030,10030,10030,10030,46
|
|
20230802,120100,346008510,10030,10020,10030,10020,509
|
|
20230802,120000,340908240,10000,10010,10010,10000,5
|
|
20230802,115900,340858230,10040,10040,10040,10040,54
|
|
20230802,115800,340316070,10040,10030,10040,10030,21
|
|
20230802,115700,340105300,10040,10000,10040,10000,145
|
|
20230802,115600,338654850,9980,9980,9980,9980,56
|
|
20230802,115500,338095970,9970,9970,9970,9970,12
|
|
20230802,115400,337976330,9970,9970,9970,9970,2
|
|
20230802,115300,337956390,9970,9970,9970,9970,58
|
|
20230802,115200,337378130,9970,9970,9970,9970,0
|
|
20230802,115100,337378130,9970,9960,9970,9960,60
|
|
20230802,115000,336779990,9970,9980,9980,9970,117
|
|
20230802,114900,335613290,9980,9980,9980,9980,2
|
|
20230802,114800,335593330,10040,10050,10050,10010,675
|
|
20230802,114700,328830960,10050,9990,10050,9980,900
|
|
20230802,114600,319807250,9980,9980,9980,9980,55
|
|
20230802,114500,319258350,9970,9970,9970,9970,8
|
|
20230802,114400,319178590,9970,9970,9970,9970,15
|
|
20230802,114300,319029040,9970,9950,9970,9950,108
|
|
20230802,114200,317952380,9950,9970,9970,9950,139
|
|
20230802,114100,316567630,9990,9990,9990,9990,0
|
|
20230802,114000,316567630,9990,9980,9990,9970,329
|
|
20230802,113900,313283760,9980,9980,9980,9980,2
|
|
20230802,113800,313263800,9990,9980,9990,9980,68
|
|
20230802,113700,312584620,9980,9980,9980,9980,11
|
|
20230802,113600,312474840,9980,9990,9990,9980,211
|
|
20230802,113500,310367030,9990,9990,10000,9990,68
|
|
20230802,113400,309687170,9990,10000,10000,9990,33
|
|
20230802,113300,309357200,9990,10000,10000,9990,60
|
|
20230802,113200,308757260,9990,9990,9990,9990,6
|
|
20230802,113100,308697320,9980,9990,9990,9980,20
|
|
20230802,113000,308497660,9990,9990,9990,9990,58
|
|
20230802,112900,307918240,9980,9960,9980,9960,597
|
|
20230802,112800,301960620,9960,9970,9970,9960,642
|
|
20230802,112700,295564260,9970,9970,9970,9970,41
|
|
20230802,112600,295155490,9970,9980,9990,9970,120
|
|
20230802,112500,293957620,9980,9990,10000,9980,159
|
|
20230802,112400,292369130,9990,9990,9990,9990,46
|
|
20230802,112300,291909590,10000,10030,10030,10000,1195
|
|
20230802,112200,279956790,10020,10030,10040,10020,62
|
|
20230802,112100,279334440,10030,10020,10030,10020,6
|
|
20230802,112000,279274310,10030,10020,10040,10020,72
|
|
20230802,111900,278551730,10020,10030,10030,10020,73
|
|
20230802,111800,277819560,10040,10040,10040,10040,0
|
|
20230802,111700,277819560,10040,10040,10040,10040,54
|
|
20230802,111600,277277400,10040,10040,10040,10040,42
|
|
20230802,111500,276855720,10050,10050,10050,10050,54
|
|
20230802,111400,276313020,10040,10040,10040,10040,6
|
|
20230802,111300,276252780,10050,10050,10050,10050,0
|
|
20230802,111200,276252780,10050,10040,10050,10040,40
|
|
20230802,111100,275850840,10040,10040,10040,10040,4
|
|
20230802,111000,275810680,10040,10040,10040,10040,40
|
|
20230802,110900,275409080,10040,10040,10040,10040,10
|
|
20230802,110800,275308680,10020,10020,10020,10020,0
|
|
20230802,110700,275308680,10020,10040,10040,10020,333
|
|
20230802,110600,271970840,10050,10050,10050,10050,15
|
|
20230802,110500,271820090,10050,10050,10050,10050,6
|
|
20230802,110400,271759790,10050,10050,10050,10050,458
|
|
20230802,110300,267156890,10040,10040,10040,10040,9
|
|
20230802,110200,267066530,10040,10040,10040,10040,49
|
|
20230802,110100,266574570,10040,10040,10040,10030,13
|
|
20230802,110000,266444100,10050,10040,10050,10040,4
|
|
20230802,105900,266403930,10050,10040,10050,10040,56
|
|
20230802,105800,265841150,10040,10060,10060,10040,51
|
|
20230802,105700,265328130,10050,10050,10050,10050,5
|
|
20230802,105600,265277880,10040,10050,10050,10040,24
|
|
20230802,105500,265036760,10050,10050,10050,10050,0
|
|
20230802,105400,265036760,10050,10050,10050,10050,81
|
|
20230802,105300,264222710,10060,10060,10060,10060,0
|
|
20230802,105200,264222710,10060,10070,10070,10050,16
|
|
20230802,105100,264061770,10110,10060,10110,10060,540
|
|
20230802,105000,258626670,10070,10090,10090,10070,827
|
|
20230802,104900,250298660,10100,10120,10120,10100,112
|
|
20230802,104800,249166380,10100,10130,10130,10100,2236
|
|
20230802,104700,226571420,10130,10120,10130,10120,543
|
|
20230802,104600,221074700,10120,10110,10120,10110,568
|
|
20230802,104500,215331680,10110,10110,10110,10110,11
|
|
20230802,104400,215220470,10110,10120,10120,10110,67
|
|
20230802,104300,214542560,10110,10110,10110,10110,6
|
|
20230802,104200,214481900,10120,10120,10120,10120,176
|
|
20230802,104100,212700780,10120,10130,10130,10120,160
|
|
20230802,104000,211080040,10120,10120,10120,10120,0
|
|
20230802,103900,211080040,10120,10120,10120,10120,6
|
|
20230802,103800,211019320,10120,10120,10120,10120,36
|
|
20230802,103700,210655000,10110,10110,10110,10110,16
|
|
20230802,103600,210493240,10110,10120,10120,10110,246
|
|
20230802,103500,208005310,10110,10110,10110,10110,6
|
|
20230802,103400,207944650,10120,10120,10120,10120,42
|
|
20230802,103300,207519610,10120,10120,10120,10110,158
|
|
20230802,103200,205921620,10120,10120,10120,10120,4
|
|
20230802,103100,205881140,10120,10120,10120,10120,6
|
|
20230802,103000,205820420,10120,10120,10120,10120,0
|
|
20230802,102900,205820420,10120,10120,10120,10120,0
|
|
20230802,102800,205820420,10120,10130,10130,10120,60
|
|
20230802,102700,205212680,10120,10120,10120,10120,4
|
|
20230802,102600,205172200,10130,10130,10130,10130,506
|
|
20230802,102500,200046420,10130,10110,10130,10110,80
|
|
20230802,102400,199236620,10110,10120,10120,10110,62
|
|
20230802,102300,198609270,10120,10120,10120,10120,1
|
|
20230802,102200,198599150,10120,10120,10120,10120,33
|
|
20230802,102100,198265190,10140,10130,10140,10130,100
|
|
20230802,102000,197251680,10140,10120,10140,10120,160
|
|
20230802,101900,195630400,10130,10130,10130,10130,0
|
|
20230802,101800,195630400,10130,10130,10140,10130,985
|
|
20230802,101700,185647310,10120,10130,10130,10120,13
|
|
20230802,101600,185515680,10140,10130,10140,10130,104
|
|
20230802,101500,184461420,10130,10100,10130,10100,1178
|
|
20230802,101400,172539070,10090,10090,10090,10090,0
|
|
20230802,101300,172539070,10090,10070,10110,10070,324
|
|
20230802,101200,169269370,10070,10070,10070,10070,60
|
|
20230802,101100,168665170,10050,10070,10070,10050,100
|
|
20230802,101000,167658940,10070,10080,10080,10070,101
|
|
20230802,100900,166640920,10080,10090,10090,10080,24
|
|
20230802,100800,166398900,10110,10110,10120,10110,275
|
|
20230802,100700,163617400,10100,10060,10110,10060,2739
|
|
20230802,100600,135982980,10060,10040,10060,10040,1084
|
|
20230802,100500,125092050,10040,10040,10040,10040,54
|
|
20230802,100400,124549890,10010,10030,10030,10010,506
|
|
20230802,100300,119482030,10030,10030,10030,10030,14
|
|
20230802,100200,119341610,10030,10040,10040,10030,60
|
|
20230802,100100,118739270,10030,10030,10030,10030,435
|
|
20230802,100000,114376220,10030,10030,10030,10030,12
|
|
20230802,095900,114255860,10030,10030,10030,10030,30
|
|
20230802,095800,113954960,10030,10030,10030,10030,52
|
|
20230802,095700,113433400,10030,10030,10040,10030,151
|
|
20230802,095600,111918330,10030,10030,10030,10030,6
|
|
20230802,095500,111858150,10040,10040,10040,10040,0
|
|
20230802,095400,111858150,10040,10030,10040,10030,61
|
|
20230802,095300,111245780,10030,10030,10030,10030,13
|
|
20230802,095200,111115390,10040,10030,10040,10030,71
|
|
20230802,095100,110402730,10030,10030,10030,10030,5
|
|
20230802,095000,110352580,10040,10040,10040,10040,0
|
|
20230802,094900,110352580,10040,10030,10040,10030,59
|
|
20230802,094800,109760670,10030,10040,10040,10030,37
|
|
20230802,094700,109389230,10050,10050,10050,10050,0
|
|
20230802,094600,109389230,10050,10060,10060,10050,76
|
|
20230802,094500,108625370,10050,10050,10050,10050,0
|
|
20230802,094400,108625370,10050,10050,10050,10050,60
|
|
20230802,094300,108022370,10050,10050,10050,10050,13
|
|
20230802,094200,107891720,10060,10060,10060,10060,0
|
|
20230802,094100,107891720,10060,10060,10060,10060,50
|
|
20230802,094000,107388720,10080,10080,10080,10080,0
|
|
20230802,093900,107388720,10080,10080,10080,10080,0
|
|
20230802,093800,107388720,10080,10070,10080,10060,946
|
|
20230802,093700,97857060,10050,10050,10050,10050,0
|
|
20230802,093600,97857060,10050,10060,10070,10050,13
|
|
20230802,093500,97726300,10060,10060,10060,10060,11
|
|
20230802,093400,97615640,10060,10050,10060,10050,87
|
|
20230802,093300,96741180,10050,10040,10050,10040,5
|
|
20230802,093200,96690960,10070,10070,10070,10070,0
|
|
20230802,093100,96690960,10070,10010,10070,10010,2943
|
|
20230802,093000,67192430,10020,9990,10020,9990,814
|
|
20230802,092900,59053610,9980,9980,9980,9980,5
|
|
20230802,092800,59003710,9980,9980,9980,9980,0
|
|
20230802,092700,59003710,9980,9980,9980,9980,0
|
|
20230802,092600,59003710,9980,9980,9980,9980,0
|
|
20230802,092500,59003710,9980,9980,9980,9980,50
|
|
20230802,092400,58504710,9980,9990,9990,9980,151
|
|
20230802,092300,56997720,9990,9990,9990,9990,382
|
|
20230802,092200,53181540,9990,9990,9990,9990,209
|
|
20230802,092100,51093630,10000,10000,10000,10000,13
|
|
20230802,092000,50963630,9990,9990,10000,9990,560
|
|
20230802,091900,45368620,10000,10010,10010,10000,85
|
|
20230802,091800,44518520,10010,9980,10020,9980,3147
|
|
20230802,091700,13111090,9970,9970,9970,9970,7
|
|
20230802,091600,13041300,9950,9950,9950,9950,20
|
|
20230802,091500,12842300,9950,9950,9950,9950,0
|
|
20230802,091400,12842300,9950,9950,9950,9950,0
|
|
20230802,091300,12842300,9950,9950,9950,9950,0
|
|
20230802,091200,12842300,9950,9950,9950,9950,700
|
|
20230802,091100,5877300,9940,9940,9940,9940,13
|
|
20230802,091000,5748080,9920,9920,9920,9920,4
|
|
20230802,090900,5708400,9920,9910,9920,9910,5
|
|
20230802,090800,5658810,9920,9920,9920,9920,0
|
|
20230802,090700,5658810,9920,9920,9920,9920,0
|
|
20230802,090600,5658810,9920,9920,9920,9920,0
|
|
20230802,090500,5658810,9920,9910,9920,9910,3
|
|
20230802,090400,5629060,9890,9900,9900,9890,504
|
|
20230802,090300,642530,9900,9900,9900,9900,1
|
|
20230802,090200,632630,9950,9950,9950,9950,0
|
|
20230802,090100,632630,9950,9910,9950,9880,61
|
|
20230802,090000,29850,9950,9950,9950,9950,3
|