582 lines
29 KiB
CSV
582 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183900,1232002000,10170,10170,10170,10170,2640
|
|
20230807,183800,1232002000,10170,10170,10170,10170,0
|
|
20230807,183700,1232002000,10170,10170,10170,10170,0
|
|
20230807,183600,1232002000,10170,10170,10170,10170,0
|
|
20230807,183500,1232002000,10170,10170,10170,10170,0
|
|
20230807,183400,1232002000,10170,10170,10170,10170,0
|
|
20230807,183300,1232002000,10170,10170,10170,10170,0
|
|
20230807,183200,1232002000,10170,10170,10170,10170,0
|
|
20230807,183100,1232002000,10170,10170,10170,10170,0
|
|
20230807,183000,1232002000,10170,10170,10170,10170,0
|
|
20230807,182900,1232002000,10170,10170,10170,10170,0
|
|
20230807,182800,1232002000,10170,10170,10170,10170,0
|
|
20230807,182700,1232002000,10170,10170,10170,10170,0
|
|
20230807,182600,1232002000,10170,10170,10170,10170,0
|
|
20230807,182500,1232002000,10170,10170,10170,10170,0
|
|
20230807,182400,1232002000,10170,10170,10170,10170,0
|
|
20230807,182300,1232002000,10170,10170,10170,10170,0
|
|
20230807,182200,1232002000,10170,10170,10170,10170,0
|
|
20230807,182100,1232002000,10170,10170,10170,10170,0
|
|
20230807,182000,1232002000,10170,10170,10170,10170,0
|
|
20230807,181900,1232002000,10170,10170,10170,10170,0
|
|
20230807,181800,1232002000,10170,10170,10170,10170,0
|
|
20230807,181700,1232002000,10170,10170,10170,10170,0
|
|
20230807,181600,1232002000,10170,10170,10170,10170,0
|
|
20230807,181500,1232002000,10170,10170,10170,10170,0
|
|
20230807,181400,1232002000,10170,10170,10170,10170,0
|
|
20230807,181300,1232002000,10170,10170,10170,10170,0
|
|
20230807,181200,1232002000,10170,10170,10170,10170,0
|
|
20230807,181100,1232002000,10170,10170,10170,10170,0
|
|
20230807,181000,1232002000,10170,10170,10170,10170,0
|
|
20230807,180900,1232002000,10170,10170,10170,10170,2640
|
|
20230807,180800,1232002000,10170,10170,10170,10170,0
|
|
20230807,180700,1232002000,10170,10170,10170,10170,0
|
|
20230807,180600,1232002000,10170,10170,10170,10170,0
|
|
20230807,180500,1232002000,10170,10170,10170,10170,0
|
|
20230807,180400,1232002000,10170,10170,10170,10170,0
|
|
20230807,180300,1232002000,10170,10170,10170,10170,0
|
|
20230807,180200,1232002000,10170,10170,10170,10170,0
|
|
20230807,180100,1232002000,10170,10170,10170,10170,0
|
|
20230807,180000,1232002000,10170,10170,10170,10170,0
|
|
20230807,175900,1232002000,10170,10170,10170,10170,0
|
|
20230807,175800,1232002000,10170,10170,10170,10170,0
|
|
20230807,175700,1232002000,10170,10170,10170,10170,0
|
|
20230807,175600,1232002000,10170,10170,10170,10170,0
|
|
20230807,175500,1232002000,10170,10170,10170,10170,0
|
|
20230807,175400,1232002000,10170,10170,10170,10170,0
|
|
20230807,175300,1232002000,10170,10170,10170,10170,0
|
|
20230807,175200,1232002000,10170,10170,10170,10170,0
|
|
20230807,175100,1232002000,10170,10170,10170,10170,0
|
|
20230807,175000,1232002000,10170,10170,10170,10170,0
|
|
20230807,174900,1232002000,10170,10170,10170,10170,0
|
|
20230807,174800,1232002000,10170,10170,10170,10170,0
|
|
20230807,174700,1232002000,10170,10170,10170,10170,0
|
|
20230807,174600,1232002000,10170,10170,10170,10170,0
|
|
20230807,174500,1232002000,10170,10170,10170,10170,0
|
|
20230807,174400,1232002000,10170,10170,10170,10170,0
|
|
20230807,174300,1232002000,10170,10170,10170,10170,0
|
|
20230807,174200,1232002000,10170,10170,10170,10170,0
|
|
20230807,174100,1232002000,10170,10170,10170,10170,0
|
|
20230807,174000,1232002000,10170,10170,10170,10170,0
|
|
20230807,173900,1232002000,10170,10170,10170,10170,2640
|
|
20230807,173800,1232002000,10170,10170,10170,10170,0
|
|
20230807,173700,1232002000,10170,10170,10170,10170,0
|
|
20230807,173600,1232002000,10170,10170,10170,10170,0
|
|
20230807,173500,1232002000,10170,10170,10170,10170,0
|
|
20230807,173400,1232002000,10170,10170,10170,10170,0
|
|
20230807,173300,1232002000,10170,10170,10170,10170,0
|
|
20230807,173200,1232002000,10170,10170,10170,10170,0
|
|
20230807,173100,1232002000,10170,10170,10170,10170,0
|
|
20230807,173000,1232002000,10170,10170,10170,10170,0
|
|
20230807,172900,1232002000,10170,10170,10170,10170,0
|
|
20230807,172800,1232002000,10170,10170,10170,10170,0
|
|
20230807,172700,1232002000,10170,10170,10170,10170,0
|
|
20230807,172600,1232002000,10170,10170,10170,10170,0
|
|
20230807,172500,1232002000,10170,10170,10170,10170,0
|
|
20230807,172400,1232002000,10170,10170,10170,10170,0
|
|
20230807,172300,1232002000,10170,10170,10170,10170,0
|
|
20230807,172200,1232002000,10170,10170,10170,10170,0
|
|
20230807,172100,1232002000,10170,10170,10170,10170,0
|
|
20230807,172000,1232002000,10170,10170,10170,10170,0
|
|
20230807,171900,1232002000,10170,10170,10170,10170,0
|
|
20230807,171800,1232002000,10170,10170,10170,10170,0
|
|
20230807,171700,1232002000,10170,10170,10170,10170,0
|
|
20230807,171600,1232002000,10170,10170,10170,10170,0
|
|
20230807,171500,1232002000,10170,10170,10170,10170,0
|
|
20230807,171400,1232002000,10170,10170,10170,10170,0
|
|
20230807,171300,1232002000,10170,10170,10170,10170,0
|
|
20230807,171200,1232002000,10170,10170,10170,10170,0
|
|
20230807,171100,1232002000,10170,10170,10170,10170,0
|
|
20230807,171000,1232002000,10170,10170,10170,10170,0
|
|
20230807,170900,1232002000,10170,10170,10170,10170,2640
|
|
20230807,170800,1232002000,10170,10170,10170,10170,0
|
|
20230807,170700,1232002000,10170,10170,10170,10170,0
|
|
20230807,170600,1232002000,10170,10170,10170,10170,0
|
|
20230807,170500,1232002000,10170,10170,10170,10170,0
|
|
20230807,170400,1232002000,10170,10170,10170,10170,0
|
|
20230807,170300,1232002000,10170,10170,10170,10170,0
|
|
20230807,170200,1232002000,10170,10170,10170,10170,0
|
|
20230807,170100,1232002000,10170,10170,10170,10170,0
|
|
20230807,170000,1232002000,10170,10170,10170,10170,0
|
|
20230807,165900,1232002000,10170,10170,10170,10170,0
|
|
20230807,165800,1232002000,10170,10170,10170,10170,0
|
|
20230807,165700,1232002000,10170,10170,10170,10170,0
|
|
20230807,165600,1232002000,10170,10170,10170,10170,0
|
|
20230807,165500,1232002000,10170,10170,10170,10170,0
|
|
20230807,165400,1232002000,10170,10170,10170,10170,0
|
|
20230807,165300,1232002000,10170,10170,10170,10170,0
|
|
20230807,165200,1232002000,10170,10170,10170,10170,0
|
|
20230807,165100,1232002000,10170,10170,10170,10170,0
|
|
20230807,165000,1232002000,10170,10170,10170,10170,0
|
|
20230807,164900,1232002000,10170,10170,10170,10170,0
|
|
20230807,164800,1232002000,10170,10170,10170,10170,0
|
|
20230807,164700,1232002000,10170,10170,10170,10170,0
|
|
20230807,164600,1232002000,10170,10170,10170,10170,0
|
|
20230807,164500,1232002000,10170,10170,10170,10170,0
|
|
20230807,164400,1232002000,10170,10170,10170,10170,0
|
|
20230807,164300,1232002000,10170,10170,10170,10170,0
|
|
20230807,164200,1232002000,10170,10170,10170,10170,0
|
|
20230807,164100,1232002000,10170,10170,10170,10170,0
|
|
20230807,164000,1232002000,10170,10170,10170,10170,0
|
|
20230807,163900,1232002000,10170,10170,10170,10170,2640
|
|
20230807,163800,1232002000,10170,10170,10170,10170,0
|
|
20230807,163700,1232002000,10170,10170,10170,10170,0
|
|
20230807,163600,1232002000,10170,10170,10170,10170,0
|
|
20230807,163500,1232002000,10170,10170,10170,10170,0
|
|
20230807,163400,1232002000,10170,10170,10170,10170,0
|
|
20230807,163300,1232002000,10170,10170,10170,10170,0
|
|
20230807,163200,1232002000,10170,10170,10170,10170,0
|
|
20230807,163100,1232002000,10170,10170,10170,10170,0
|
|
20230807,163000,1232002000,10170,10170,10170,10170,0
|
|
20230807,162900,1232002000,10170,10170,10170,10170,0
|
|
20230807,162800,1232002000,10170,10170,10170,10170,0
|
|
20230807,162700,1232002000,10170,10170,10170,10170,0
|
|
20230807,162600,1232002000,10170,10170,10170,10170,0
|
|
20230807,162500,1232002000,10170,10170,10170,10170,0
|
|
20230807,162400,1232002000,10170,10170,10170,10170,0
|
|
20230807,162300,1232002000,10170,10170,10170,10170,0
|
|
20230807,162200,1232002000,10170,10170,10170,10170,0
|
|
20230807,162100,1232002000,10170,10170,10170,10170,0
|
|
20230807,162000,1232002000,10170,10170,10170,10170,0
|
|
20230807,161900,1232002000,10170,10170,10170,10170,0
|
|
20230807,161800,1232002000,10170,10170,10170,10170,0
|
|
20230807,161700,1232002000,10170,10170,10170,10170,0
|
|
20230807,161600,1232002000,10170,10170,10170,10170,0
|
|
20230807,161500,1232002000,10170,10170,10170,10170,0
|
|
20230807,161400,1232002000,10170,10170,10170,10170,0
|
|
20230807,161300,1232002000,10170,10170,10170,10170,0
|
|
20230807,161200,1232002000,10170,10170,10170,10170,0
|
|
20230807,161100,1232002000,10170,10170,10170,10170,0
|
|
20230807,161000,1232002000,10170,10170,10170,10170,0
|
|
20230807,160900,1232002000,10170,10170,10170,10170,2640
|
|
20230807,160800,1232002000,10170,10170,10170,10170,0
|
|
20230807,160700,1232002000,10170,10170,10170,10170,0
|
|
20230807,160600,1232002000,10170,10170,10170,10170,0
|
|
20230807,160500,1232002000,10170,10170,10170,10170,0
|
|
20230807,160400,1232002000,10170,10170,10170,10170,0
|
|
20230807,160300,1232002000,10170,10170,10170,10170,0
|
|
20230807,160200,1232002000,10170,10170,10170,10170,0
|
|
20230807,160100,1232002000,10170,10170,10170,10170,0
|
|
20230807,160000,1232002000,10170,10170,10170,10170,0
|
|
20230807,155900,1232002000,10170,10170,10170,10170,0
|
|
20230807,155800,1232002000,10170,10170,10170,10170,0
|
|
20230807,155700,1232002000,10170,10170,10170,10170,0
|
|
20230807,155600,1232002000,10170,10170,10170,10170,0
|
|
20230807,155500,1232002000,10170,10170,10170,10170,0
|
|
20230807,155400,1232002000,10170,10170,10170,10170,0
|
|
20230807,155300,1232002000,10170,10170,10170,10170,0
|
|
20230807,155200,1232002000,10170,10170,10170,10170,0
|
|
20230807,155100,1232002000,10170,10170,10170,10170,0
|
|
20230807,155000,1232002000,10170,10170,10170,10170,0
|
|
20230807,154900,1232002000,10170,10170,10170,10170,0
|
|
20230807,154800,1232002000,10170,10170,10170,10170,0
|
|
20230807,154700,1232002000,10170,10170,10170,10170,0
|
|
20230807,154600,1232002000,10170,10170,10170,10170,0
|
|
20230807,154500,1232002000,10170,10170,10170,10170,0
|
|
20230807,154400,1232002000,10170,10170,10170,10170,0
|
|
20230807,154300,1232002000,10170,10170,10170,10170,0
|
|
20230807,154200,1232002000,10170,10170,10170,10170,0
|
|
20230807,154100,1232002000,10170,10170,10170,10170,0
|
|
20230807,154000,1232002000,10170,10170,10170,10170,0
|
|
20230807,153900,1232002000,10170,10170,10170,10170,2640
|
|
20230807,153800,1232002000,10170,10170,10170,10170,0
|
|
20230807,153700,1232002000,10170,10170,10170,10170,0
|
|
20230807,153600,1232002000,10170,10170,10170,10170,0
|
|
20230807,153500,1232002000,10170,10170,10170,10170,0
|
|
20230807,153400,1232002000,10170,10170,10170,10170,0
|
|
20230807,153300,1232002000,10170,10170,10170,10170,0
|
|
20230807,153200,1232002000,10170,10170,10170,10170,0
|
|
20230807,153100,1232002000,10170,10170,10170,10170,0
|
|
20230807,153000,1232002000,10170,10170,10170,10170,2640
|
|
20230807,152900,1205153200,10170,10170,10170,10170,0
|
|
20230807,152800,1205153200,10170,10170,10170,10170,0
|
|
20230807,152700,1205153200,10170,10170,10170,10170,0
|
|
20230807,152600,1205153200,10170,10170,10170,10170,0
|
|
20230807,152500,1205153200,10170,10170,10170,10170,0
|
|
20230807,152400,1205153200,10170,10170,10170,10170,0
|
|
20230807,152300,1205153200,10170,10170,10170,10170,0
|
|
20230807,152200,1205153200,10170,10170,10170,10170,0
|
|
20230807,152100,1205153200,10170,10170,10170,10170,0
|
|
20230807,152000,1205153200,10170,10170,10170,10170,0
|
|
20230807,151900,1205153200,10170,10170,10180,10170,16
|
|
20230807,151800,1204990470,10170,10160,10170,10160,12
|
|
20230807,151700,1204868490,10160,10160,10160,10140,209
|
|
20230807,151600,1202745350,10160,10160,10160,10160,21
|
|
20230807,151500,1202531990,10160,10170,10180,10160,112
|
|
20230807,151400,1201392070,10180,10180,10180,10180,7
|
|
20230807,151300,1201320810,10180,10180,10180,10180,33
|
|
20230807,151200,1200984870,10170,10170,10180,10170,191
|
|
20230807,151100,1199040790,10170,10180,10180,10170,60
|
|
20230807,151000,1198430060,10170,10170,10180,10170,19
|
|
20230807,150900,1198236760,10180,10180,10180,10180,0
|
|
20230807,150800,1198236760,10180,10180,10180,10180,39
|
|
20230807,150700,1197839740,10180,10180,10180,10180,11
|
|
20230807,150600,1197727760,10180,10180,10180,10180,12
|
|
20230807,150500,1197605600,10180,10190,10190,10180,339
|
|
20230807,150400,1194154280,10180,10180,10180,10180,19
|
|
20230807,150300,1193960860,10180,10180,10180,10180,17
|
|
20230807,150200,1193787800,10180,10180,10180,10180,43
|
|
20230807,150100,1193350060,10190,10190,10190,10190,92
|
|
20230807,150000,1192412580,10190,10190,10190,10190,26
|
|
20230807,145900,1192147640,10190,10200,10200,10190,33
|
|
20230807,145800,1191811150,10200,10180,10200,10180,2298
|
|
20230807,145700,1168373650,10180,10180,10180,10180,116
|
|
20230807,145600,1167192770,10180,10180,10180,10180,138
|
|
20230807,145500,1165787930,10180,10180,10180,10180,45
|
|
20230807,145400,1165329830,10180,10180,10180,10180,174
|
|
20230807,145300,1163558510,10180,10180,10180,10180,91
|
|
20230807,145200,1162632130,10180,10180,10180,10180,114
|
|
20230807,145100,1161471610,10180,10180,10190,10180,108
|
|
20230807,145000,1160372080,10180,10190,10190,10180,26
|
|
20230807,144900,1160107310,10190,10130,10190,10110,840
|
|
20230807,144800,1151588620,10140,10180,10180,10130,856
|
|
20230807,144700,1142901600,10200,10200,10200,10200,2129
|
|
20230807,144600,1121185800,10200,10200,10200,10200,9
|
|
20230807,144500,1121094000,10210,10200,10210,10200,16
|
|
20230807,144400,1120930790,10210,10210,10220,10210,71
|
|
20230807,144300,1120205670,10210,10230,10230,10210,26
|
|
20230807,144200,1119939730,10230,10240,10250,10230,124
|
|
20230807,144100,1118670230,10250,10220,10250,10220,1638
|
|
20230807,144000,1101912480,10210,10200,10220,10200,57
|
|
20230807,143900,1101330460,10220,10210,10220,10190,1115
|
|
20230807,143800,1089947250,10220,10230,10230,10220,150
|
|
20230807,143700,1088414230,10230,10230,10230,10220,293
|
|
20230807,143600,1085417370,10230,10190,10230,10190,1962
|
|
20230807,143500,1065387950,10180,10160,10180,10160,1417
|
|
20230807,143400,1050980360,10170,10100,10170,10100,3871
|
|
20230807,143300,1011700020,10100,10110,10110,10100,27
|
|
20230807,143200,1011427130,10120,10110,10120,10110,74
|
|
20230807,143100,1010678970,10100,10110,10110,10090,44
|
|
20230807,143000,1010234520,10100,10100,10100,10100,25
|
|
20230807,142900,1009982020,10080,10080,10100,10080,90
|
|
20230807,142800,1009073320,10080,10100,10100,10080,12
|
|
20230807,142700,1008952300,10110,10120,10120,10110,14
|
|
20230807,142600,1008810740,10120,10090,10140,10090,1794
|
|
20230807,142500,990681400,10080,10050,10080,10050,668
|
|
20230807,142400,983948920,10070,10070,10070,10060,19
|
|
20230807,142300,983757650,10060,10050,10070,10050,93
|
|
20230807,142200,982821950,10050,10050,10050,10040,723
|
|
20230807,142100,975555870,10050,10050,10060,10050,104
|
|
20230807,142000,974509820,10070,10060,10070,10000,2358
|
|
20230807,141900,950893200,10050,10070,10070,10050,1335
|
|
20230807,141800,937463970,10080,10080,10080,10080,22
|
|
20230807,141700,937242210,10080,10080,10080,10070,22
|
|
20230807,141600,937020590,10070,10070,10070,10070,19
|
|
20230807,141500,936829260,10070,10070,10070,10070,23
|
|
20230807,141400,936597650,10080,10070,10080,10070,21
|
|
20230807,141300,936386130,10070,10070,10070,10070,30
|
|
20230807,141200,936084030,10070,10070,10070,10070,23
|
|
20230807,141100,935852420,10070,10080,10080,10070,173
|
|
20230807,141000,934110130,10080,10080,10080,10070,36
|
|
20230807,140900,933747330,10080,10080,10080,10080,12
|
|
20230807,140800,933626370,10100,10080,10100,10080,1001
|
|
20230807,140700,923517590,10070,10100,10100,10070,24
|
|
20230807,140600,923275580,10090,10070,10100,10070,185
|
|
20230807,140500,921411490,10070,10030,10100,10030,426
|
|
20230807,140400,917120350,10030,10030,10030,10030,173
|
|
20230807,140300,915385160,10040,10050,10050,10040,428
|
|
20230807,140200,911087200,10050,10060,10070,10050,34
|
|
20230807,140100,910745190,10070,10060,10070,10050,21
|
|
20230807,140000,910533960,10070,10060,10070,10060,248
|
|
20230807,135900,908036930,10070,10090,10090,10070,109
|
|
20230807,135800,906937380,10090,10100,10100,10090,938
|
|
20230807,135700,897472870,10100,10090,10100,10090,367
|
|
20230807,135600,893766210,10090,10100,10100,10090,8
|
|
20230807,135500,893685440,10120,10120,10120,10120,0
|
|
20230807,135400,893685440,10120,10110,10120,10110,1442
|
|
20230807,135300,879094430,10120,10120,10120,10120,3
|
|
20230807,135200,879064070,10160,10150,10160,10120,619
|
|
20230807,135100,872790590,10160,10150,10160,10150,2809
|
|
20230807,135000,844276640,10150,10100,10150,10100,953
|
|
20230807,134900,834634980,10100,10110,10110,10100,2028
|
|
20230807,134800,814131920,10130,10130,10130,10130,20
|
|
20230807,134700,813929320,10130,10060,10150,10060,2211
|
|
20230807,134600,791559790,10070,10070,10070,10070,171
|
|
20230807,134500,789837820,10050,10130,10130,10050,286
|
|
20230807,134400,786960950,10140,10000,10140,9990,4401
|
|
20230807,134300,742613700,10000,10000,10000,10000,20
|
|
20230807,134200,742413700,9990,10010,10010,9990,21
|
|
20230807,134100,742203860,10010,10010,10010,10010,60
|
|
20230807,134000,741603260,10010,9950,10010,9950,4068
|
|
20230807,133900,701018790,9950,9930,9960,9930,2313
|
|
20230807,133800,678002470,9930,9920,9930,9920,380
|
|
20230807,133700,674229270,9920,9870,9920,9870,1430
|
|
20230807,133600,660064430,9870,9870,9870,9870,8
|
|
20230807,133500,659985470,9870,9870,9870,9870,21
|
|
20230807,133400,659778200,9870,9870,9880,9870,262
|
|
20230807,133300,657192130,9870,9870,9870,9870,15
|
|
20230807,133200,657044080,9870,9860,9870,9860,21
|
|
20230807,133100,656836970,9860,9860,9860,9860,206
|
|
20230807,133000,654805810,9860,9860,9860,9860,24
|
|
20230807,132900,654569170,9860,9860,9860,9860,0
|
|
20230807,132800,654569170,9860,9860,9860,9860,29
|
|
20230807,132700,654283230,9850,9850,9850,9850,14
|
|
20230807,132600,654145330,9850,9850,9850,9850,0
|
|
20230807,132500,654145330,9850,9840,9850,9840,35
|
|
20230807,132400,653800820,9840,9830,9840,9830,16
|
|
20230807,132300,653643420,9840,9830,9840,9830,17
|
|
20230807,132200,653476170,9830,9850,9850,9830,106
|
|
20230807,132100,652432430,9850,9850,9850,9850,22
|
|
20230807,132000,652215730,9850,9850,9850,9850,10
|
|
20230807,131900,652117230,9850,9850,9850,9850,7
|
|
20230807,131800,652048280,9850,9860,9860,9850,193
|
|
20230807,131700,650147060,9860,9860,9860,9860,20
|
|
20230807,131600,649949860,9850,9870,9870,9850,812
|
|
20230807,131500,641951590,9870,9870,9870,9870,4
|
|
20230807,131400,641912110,9870,9850,9870,9850,82
|
|
20230807,131300,641104280,9840,9840,9840,9840,5
|
|
20230807,131200,641055080,9850,9860,9860,9850,2144
|
|
20230807,131100,619935240,9870,9870,9870,9870,19
|
|
20230807,131000,619747710,9870,9860,9870,9860,47
|
|
20230807,130900,619284170,9860,9860,9860,9860,23
|
|
20230807,130800,619057390,9860,9860,9860,9860,8
|
|
20230807,130700,618978510,9870,9870,9870,9870,1030
|
|
20230807,130600,608812410,9870,9870,9870,9870,31
|
|
20230807,130500,608506440,9870,9870,9870,9870,7
|
|
20230807,130400,608437350,9870,9870,9870,9870,905
|
|
20230807,130300,599505000,9880,9880,9880,9880,12
|
|
20230807,130200,599386440,9880,9880,9880,9880,9
|
|
20230807,130100,599297520,9880,9890,9890,9880,120
|
|
20230807,130000,598111750,9890,9890,9890,9890,15
|
|
20230807,125900,597963400,9900,9900,9900,9900,0
|
|
20230807,125800,597963400,9900,9890,9900,9880,217
|
|
20230807,125700,595815350,9890,9880,9890,9880,39
|
|
20230807,125600,595429800,9870,9870,9870,9870,0
|
|
20230807,125500,595429800,9870,9880,9880,9870,63
|
|
20230807,125400,594807650,9870,9870,9870,9870,2
|
|
20230807,125300,594787910,9870,9880,9880,9870,15
|
|
20230807,125200,594639740,9880,9880,9880,9880,12
|
|
20230807,125100,594521180,9880,9900,9900,9880,27
|
|
20230807,125000,594254310,9900,9900,9900,9900,28
|
|
20230807,124900,593977110,9900,9900,9900,9900,2
|
|
20230807,124800,593957310,9910,9920,9920,9910,22
|
|
20230807,124700,593739210,9910,9910,9910,9910,37
|
|
20230807,124600,593372540,9900,9900,9900,9900,16
|
|
20230807,124500,593214140,9900,9900,9900,9900,6
|
|
20230807,124400,593154740,9900,9900,9920,9900,61
|
|
20230807,124300,592550090,9890,9890,9890,9890,53
|
|
20230807,124200,592025920,9890,9880,9890,9870,450
|
|
20230807,124100,587579940,9880,9880,9880,9880,22
|
|
20230807,124000,587362580,9880,9880,9880,9880,106
|
|
20230807,123900,586315300,9880,9880,9880,9880,11
|
|
20230807,123800,586206620,9900,9890,9900,9880,23
|
|
20230807,123700,585979160,9890,9890,9890,9890,9
|
|
20230807,123600,585890150,9890,9900,9900,9890,721
|
|
20230807,123500,578759380,9900,9900,9910,9890,1044
|
|
20230807,123400,568433660,9900,9900,9900,9900,82
|
|
20230807,123300,567621860,9900,9900,9900,9900,0
|
|
20230807,123200,567621860,9900,9900,9900,9900,17
|
|
20230807,123100,567453560,9900,9900,9900,9890,23
|
|
20230807,123000,567225990,9900,9900,9900,9900,0
|
|
20230807,122900,567225990,9900,9900,9900,9900,31
|
|
20230807,122800,566919090,9900,9900,9900,9890,273
|
|
20230807,122700,564218980,9900,9900,9900,9900,10
|
|
20230807,122600,564119980,9900,9900,9900,9900,9
|
|
20230807,122500,564030880,9900,9890,9900,9890,215
|
|
20230807,122400,561904310,9880,9880,9880,9880,3
|
|
20230807,122300,561874670,9900,9900,9900,9900,0
|
|
20230807,122200,561874670,9900,9920,9920,9900,836
|
|
20230807,122100,553584670,9920,9920,9920,9920,4
|
|
20230807,122000,553544990,9920,9920,9920,9920,16
|
|
20230807,121900,553386270,9930,9930,9930,9930,0
|
|
20230807,121800,553386270,9930,9930,9930,9930,1577
|
|
20230807,121700,537726660,9930,9930,9930,9930,17
|
|
20230807,121600,537557850,9930,9930,9930,9930,6
|
|
20230807,121500,537498270,9930,9930,9930,9930,11
|
|
20230807,121400,537389040,9930,9930,9930,9930,16
|
|
20230807,121300,537230160,9930,9930,9930,9930,16
|
|
20230807,121200,537071280,9930,9930,9930,9930,13
|
|
20230807,121100,536942190,9930,9930,9930,9930,19
|
|
20230807,121000,536753520,9930,9930,9930,9930,42
|
|
20230807,120900,536336460,9930,9930,9930,9930,2
|
|
20230807,120800,536316600,9930,9930,9930,9930,14
|
|
20230807,120700,536177580,9930,9930,9930,9930,118
|
|
20230807,120600,535005840,9930,9930,9930,9930,1482
|
|
20230807,120500,520289580,9930,9940,9940,9930,41
|
|
20230807,120400,519882130,9940,9940,9940,9940,393
|
|
20230807,120300,515975710,9940,9940,9940,9940,294
|
|
20230807,120200,513053350,9940,9940,9940,9940,24
|
|
20230807,120100,512814790,9940,9940,9940,9940,20
|
|
20230807,120000,512615990,9940,9940,9940,9940,322
|
|
20230807,115900,509415310,9940,9940,9940,9940,9
|
|
20230807,115800,509325850,9940,9940,9940,9940,13
|
|
20230807,115700,509196630,9940,9940,9940,9940,31
|
|
20230807,115600,508888490,9940,9940,9940,9940,17
|
|
20230807,115500,508719510,9940,9940,9940,9940,0
|
|
20230807,115400,508719510,9940,9940,9940,9940,315
|
|
20230807,115300,505588410,9950,9950,9950,9950,7
|
|
20230807,115200,505518760,9940,9940,9940,9940,6
|
|
20230807,115100,505459120,9940,9940,9940,9940,20
|
|
20230807,115000,505260320,9940,9940,9940,9940,36
|
|
20230807,114900,504902480,9940,9930,9940,9930,208
|
|
20230807,114800,502835040,9940,9940,9940,9940,200
|
|
20230807,114700,500847040,9930,9930,9940,9930,144
|
|
20230807,114600,499416780,9930,9930,9930,9930,7
|
|
20230807,114500,499347270,9930,9930,9930,9930,11
|
|
20230807,114400,499238040,9940,9940,9940,9940,202
|
|
20230807,114300,497230160,9940,9940,9940,9940,288
|
|
20230807,114200,494367440,9950,9930,9950,9930,377
|
|
20230807,114100,490619570,9930,9930,9930,9930,17
|
|
20230807,114000,490450760,9930,9920,9930,9920,308
|
|
20230807,113900,487395260,9910,9910,9910,9910,14
|
|
20230807,113800,487256520,9910,9910,9920,9910,23
|
|
20230807,113700,487028580,9920,9920,9920,9920,40
|
|
20230807,113600,486631780,9910,9910,9910,9910,17
|
|
20230807,113500,486463310,9910,9910,9920,9910,373
|
|
20230807,113400,482766820,9920,9920,9920,9920,144
|
|
20230807,113300,481338340,9920,9920,9920,9920,10
|
|
20230807,113200,481239140,9930,9920,9930,9920,58
|
|
20230807,113100,480663230,9920,9900,9920,9900,262
|
|
20230807,113000,478064510,9910,9910,9910,9910,43
|
|
20230807,112900,477638380,9910,9910,9910,9910,15
|
|
20230807,112800,477489730,9910,9910,9910,9900,32
|
|
20230807,112700,477172630,9910,9910,9930,9910,544
|
|
20230807,112600,471781020,9920,9910,9920,9900,350
|
|
20230807,112500,468312730,9910,9920,9920,9910,145
|
|
20230807,112400,466875580,9900,9860,9900,9860,7798
|
|
20230807,112300,389840650,9850,9850,9850,9850,67
|
|
20230807,112200,389180700,9850,9860,9860,9850,1254
|
|
20230807,112100,376817170,9860,9850,9860,9850,368
|
|
20230807,112000,373192000,9850,9800,9850,9800,5546
|
|
20230807,111900,318666450,9800,9780,9800,9770,1061
|
|
20230807,111800,308273070,9780,9730,9780,9730,74
|
|
20230807,111700,307550290,9720,9730,9730,9720,11
|
|
20230807,111600,307443340,9730,9730,9730,9730,7
|
|
20230807,111500,307375230,9720,9720,9720,9720,14
|
|
20230807,111400,307239150,9730,9730,9730,9730,19
|
|
20230807,111300,307054280,9730,9740,9740,9730,14
|
|
20230807,111200,306917950,9730,9730,9730,9730,7
|
|
20230807,111100,306849840,9730,9720,9730,9720,9
|
|
20230807,111000,306762300,9720,9730,9730,9720,34
|
|
20230807,110900,306431520,9730,9700,9730,9700,74
|
|
20230807,110800,305712300,9700,9700,9700,9700,12
|
|
20230807,110700,305595900,9710,9710,9710,9710,2
|
|
20230807,110600,305576480,9720,9720,9720,9720,7
|
|
20230807,110500,305508440,9720,9730,9730,9720,59
|
|
20230807,110400,304934950,9730,9730,9730,9730,2
|
|
20230807,110300,304915490,9730,9730,9730,9730,12
|
|
20230807,110200,304798730,9730,9730,9730,9730,3
|
|
20230807,110100,304769540,9750,9740,9750,9740,4
|
|
20230807,110000,304730570,9740,9720,9740,9720,144
|
|
20230807,105900,303328470,9730,9730,9730,9730,1
|
|
20230807,105800,303318740,9730,9730,9740,9730,62
|
|
20230807,105700,302715470,9720,9720,9720,9720,0
|
|
20230807,105600,302715470,9720,9710,9720,9710,84
|
|
20230807,105500,301899050,9710,9710,9710,9710,7
|
|
20230807,105400,301831080,9720,9720,9720,9720,2
|
|
20230807,105300,301811640,9710,9710,9710,9710,18
|
|
20230807,105200,301636860,9710,9710,9710,9710,4
|
|
20230807,105100,301598020,9710,9710,9710,9700,112
|
|
20230807,105000,300510730,9710,9710,9710,9710,6
|
|
20230807,104900,300452470,9710,9710,9710,9710,4
|
|
20230807,104800,300413630,9710,9710,9710,9710,9
|
|
20230807,104700,300326240,9710,9710,9710,9710,16
|
|
20230807,104600,300170880,9710,9700,9710,9700,25
|
|
20230807,104500,299928230,9700,9700,9700,9700,0
|
|
20230807,104400,299928230,9700,9700,9700,9700,18
|
|
20230807,104300,299753630,9700,9700,9700,9700,3
|
|
20230807,104200,299724530,9700,9700,9700,9700,20
|
|
20230807,104100,299530530,9700,9700,9700,9700,9
|
|
20230807,104000,299443230,9700,9700,9700,9700,5
|
|
20230807,103900,299394730,9700,9700,9700,9700,0
|
|
20230807,103800,299394730,9700,9700,9700,9690,22
|
|
20230807,103700,299181390,9690,9690,9690,9690,24
|
|
20230807,103600,298948830,9690,9700,9700,9690,63
|
|
20230807,103500,298338260,9700,9700,9700,9700,9
|
|
20230807,103400,298250960,9710,9710,9710,9710,23
|
|
20230807,103300,298027630,9750,9750,9750,9750,0
|
|
20230807,103200,298027630,9750,9750,9750,9750,1980
|
|
20230807,103100,278722630,9770,9750,9770,9750,60
|
|
20230807,103000,278137430,9760,9760,9760,9760,267
|
|
20230807,102900,275531510,9760,9760,9760,9760,29
|
|
20230807,102800,275248470,9780,9780,9780,9780,0
|
|
20230807,102700,275248470,9780,9770,9780,9770,30
|
|
20230807,102600,274955140,9770,9770,9770,9770,64
|
|
20230807,102500,274329860,9770,9760,9770,9760,100
|
|
20230807,102400,273353650,9770,9770,9770,9770,10
|
|
20230807,102300,273255950,9740,9740,9740,9740,119
|
|
20230807,102200,272096890,9720,9710,9720,9710,111
|
|
20230807,102100,271018020,9700,9720,9720,9700,23
|
|
20230807,102000,270794740,9700,9690,9700,9690,330
|
|
20230807,101900,267594910,9670,9670,9670,9670,0
|
|
20230807,101800,267594910,9670,9670,9670,9670,0
|
|
20230807,101700,267594910,9670,9670,9670,9670,0
|
|
20230807,101600,267594910,9670,9620,9670,9620,2115
|
|
20230807,101500,247166590,9630,9630,9630,9630,2
|
|
20230807,101400,247147330,9620,9620,9620,9620,13
|
|
20230807,101300,247022270,9620,9620,9620,9620,0
|
|
20230807,101200,247022270,9620,9620,9620,9620,10
|
|
20230807,101100,246926070,9630,9630,9630,9630,11
|
|
20230807,101000,246820140,9640,9630,9640,9630,292
|
|
20230807,100900,244005280,9620,9620,9620,9620,0
|
|
20230807,100800,244005280,9620,9620,9620,9620,977
|
|
20230807,100700,234606540,9610,9630,9630,9610,1032
|
|
20230807,100600,224678740,9620,9620,9620,9620,3
|
|
20230807,100500,224649880,9620,9620,9620,9620,475
|
|
20230807,100400,220080380,9610,9610,9610,9610,8
|
|
20230807,100300,220003500,9610,9610,9610,9610,3
|
|
20230807,100200,219974670,9610,9610,9610,9610,1000
|
|
20230807,100100,210364670,9610,9610,9610,9610,0
|
|
20230807,100000,210364670,9610,9610,9610,9610,30
|
|
20230807,095900,210076370,9610,9610,9610,9610,3
|
|
20230807,095800,210047540,9620,9620,9620,9620,10
|
|
20230807,095700,209951340,9610,9610,9610,9610,0
|
|
20230807,095600,209951340,9610,9610,9610,9610,0
|
|
20230807,095500,209951340,9610,9620,9620,9610,353
|
|
20230807,095400,206557010,9620,9630,9640,9620,31
|
|
20230807,095300,206258460,9620,9620,9620,9620,100
|
|
20230807,095200,205296460,9600,9600,9600,9600,0
|
|
20230807,095100,205296460,9600,9600,9600,9600,126
|
|
20230807,095000,204086860,9600,9590,9600,9590,55
|
|
20230807,094900,203558970,9590,9590,9590,9590,2
|
|
20230807,094800,203539790,9590,9590,9590,9590,11
|
|
20230807,094700,203434300,9620,9600,9620,9600,173
|
|
20230807,094600,201770120,9590,9590,9590,9590,9
|
|
20230807,094500,201683810,9590,9590,9590,9590,0
|
|
20230807,094400,201683810,9590,9590,9590,9590,76
|
|
20230807,094300,200954970,9590,9590,9590,9590,11
|
|
20230807,094200,200849480,9600,9600,9600,9600,1
|
|
20230807,094100,200839880,9590,9590,9590,9590,14
|
|
20230807,094000,200705620,9610,9600,9610,9600,2040
|
|
20230807,093900,181121610,9630,9630,9630,9620,11
|
|
20230807,093800,181015720,9650,9650,9650,9650,1
|
|
20230807,093700,181006070,9670,9600,9670,9600,115
|
|
20230807,093600,179900050,9610,9600,9610,9600,419
|
|
20230807,093500,175873530,9610,9610,9610,9610,400
|
|
20230807,093400,172029530,9610,9610,9610,9600,2247
|
|
20230807,093300,150435940,9600,9590,9600,9590,725
|
|
20230807,093200,143475990,9590,9590,9590,9590,12
|
|
20230807,093100,143360910,9590,9590,9590,9590,200
|
|
20230807,093000,141442910,9590,9590,9590,9590,1189
|
|
20230807,092900,130040400,9590,9590,9590,9590,6
|
|
20230807,092800,129982860,9600,9600,9600,9590,476
|
|
20230807,092700,125417410,9600,9600,9600,9590,53
|
|
20230807,092600,124908720,9600,9600,9600,9590,1036
|
|
20230807,092500,114968760,9600,9600,9600,9600,18
|
|
20230807,092400,114795960,9600,9610,9610,9600,1311
|
|
20230807,092300,102207800,9610,9650,9650,9610,1164
|
|
20230807,092200,90997710,9650,9660,9680,9650,4822
|
|
20230807,092100,44417200,9660,9660,9660,9660,0
|
|
20230807,092000,44417200,9660,9660,9660,9660,494
|
|
20230807,091900,39645160,9670,9670,9670,9670,0
|
|
20230807,091800,39645160,9670,9670,9670,9670,167
|
|
20230807,091700,38030270,9690,9690,9690,9690,0
|
|
20230807,091600,38030270,9690,9690,9690,9690,44
|
|
20230807,091500,37603910,9670,9670,9670,9670,4
|
|
20230807,091400,37565230,9700,9700,9700,9700,1
|
|
20230807,091300,37555530,9700,9700,9700,9690,391
|
|
20230807,091200,33766150,9710,9710,9710,9710,0
|
|
20230807,091100,33766150,9710,9730,9730,9710,140
|
|
20230807,091000,32405780,9750,9750,9750,9750,0
|
|
20230807,090900,32405780,9750,9720,9750,9720,379
|
|
20230807,090800,28718070,9710,9710,9710,9710,0
|
|
20230807,090700,28718070,9710,9700,9710,9690,647
|
|
20230807,090600,22440120,9700,9700,9700,9700,300
|
|
20230807,090500,19530120,9700,9730,9730,9700,382
|
|
20230807,090400,15813560,9780,9750,9900,9750,1049
|
|
20230807,090300,5506600,9660,9660,9660,9660,3
|
|
20230807,090200,5477620,9650,9670,9670,9650,357
|
|
20230807,090100,2028950,9670,9670,9670,9670,35
|
|
20230807,090000,1690500,9660,9660,9660,9660,175
|