582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183900,261055950,9910,9910,9910,9910,422
|
|
20230808,183800,261055950,9910,9910,9910,9910,0
|
|
20230808,183700,261055950,9910,9910,9910,9910,0
|
|
20230808,183600,261055950,9910,9910,9910,9910,0
|
|
20230808,183500,261055950,9910,9910,9910,9910,0
|
|
20230808,183400,261055950,9910,9910,9910,9910,0
|
|
20230808,183300,261055950,9910,9910,9910,9910,0
|
|
20230808,183200,261055950,9910,9910,9910,9910,0
|
|
20230808,183100,261055950,9910,9910,9910,9910,0
|
|
20230808,183000,261055950,9910,9910,9910,9910,0
|
|
20230808,182900,261055950,9910,9910,9910,9910,0
|
|
20230808,182800,261055950,9910,9910,9910,9910,0
|
|
20230808,182700,261055950,9910,9910,9910,9910,0
|
|
20230808,182600,261055950,9910,9910,9910,9910,0
|
|
20230808,182500,261055950,9910,9910,9910,9910,0
|
|
20230808,182400,261055950,9910,9910,9910,9910,0
|
|
20230808,182300,261055950,9910,9910,9910,9910,0
|
|
20230808,182200,261055950,9910,9910,9910,9910,0
|
|
20230808,182100,261055950,9910,9910,9910,9910,0
|
|
20230808,182000,261055950,9910,9910,9910,9910,0
|
|
20230808,181900,261055950,9910,9910,9910,9910,0
|
|
20230808,181800,261055950,9910,9910,9910,9910,0
|
|
20230808,181700,261055950,9910,9910,9910,9910,0
|
|
20230808,181600,261055950,9910,9910,9910,9910,0
|
|
20230808,181500,261055950,9910,9910,9910,9910,0
|
|
20230808,181400,261055950,9910,9910,9910,9910,0
|
|
20230808,181300,261055950,9910,9910,9910,9910,0
|
|
20230808,181200,261055950,9910,9910,9910,9910,0
|
|
20230808,181100,261055950,9910,9910,9910,9910,0
|
|
20230808,181000,261055950,9910,9910,9910,9910,0
|
|
20230808,180900,261055950,9910,9910,9910,9910,422
|
|
20230808,180800,261055950,9910,9910,9910,9910,0
|
|
20230808,180700,261055950,9910,9910,9910,9910,0
|
|
20230808,180600,261055950,9910,9910,9910,9910,0
|
|
20230808,180500,261055950,9910,9910,9910,9910,0
|
|
20230808,180400,261055950,9910,9910,9910,9910,0
|
|
20230808,180300,261055950,9910,9910,9910,9910,0
|
|
20230808,180200,261055950,9910,9910,9910,9910,0
|
|
20230808,180100,261055950,9910,9910,9910,9910,0
|
|
20230808,180000,261055950,9910,9910,9910,9910,0
|
|
20230808,175900,261055950,9910,9910,9910,9910,0
|
|
20230808,175800,261055950,9910,9910,9910,9910,0
|
|
20230808,175700,261055950,9910,9910,9910,9910,0
|
|
20230808,175600,261055950,9910,9910,9910,9910,0
|
|
20230808,175500,261055950,9910,9910,9910,9910,0
|
|
20230808,175400,261055950,9910,9910,9910,9910,0
|
|
20230808,175300,261055950,9910,9910,9910,9910,0
|
|
20230808,175200,261055950,9910,9910,9910,9910,0
|
|
20230808,175100,261055950,9910,9910,9910,9910,0
|
|
20230808,175000,261055950,9910,9910,9910,9910,0
|
|
20230808,174900,261055950,9910,9910,9910,9910,0
|
|
20230808,174800,261055950,9910,9910,9910,9910,0
|
|
20230808,174700,261055950,9910,9910,9910,9910,0
|
|
20230808,174600,261055950,9910,9910,9910,9910,0
|
|
20230808,174500,261055950,9910,9910,9910,9910,0
|
|
20230808,174400,261055950,9910,9910,9910,9910,0
|
|
20230808,174300,261055950,9910,9910,9910,9910,0
|
|
20230808,174200,261055950,9910,9910,9910,9910,0
|
|
20230808,174100,261055950,9910,9910,9910,9910,0
|
|
20230808,174000,261055950,9910,9910,9910,9910,0
|
|
20230808,173900,261055950,9910,9910,9910,9910,422
|
|
20230808,173800,261055950,9910,9910,9910,9910,0
|
|
20230808,173700,261055950,9910,9910,9910,9910,0
|
|
20230808,173600,261055950,9910,9910,9910,9910,0
|
|
20230808,173500,261055950,9910,9910,9910,9910,0
|
|
20230808,173400,261055950,9910,9910,9910,9910,0
|
|
20230808,173300,261055950,9910,9910,9910,9910,0
|
|
20230808,173200,261055950,9910,9910,9910,9910,0
|
|
20230808,173100,261055950,9910,9910,9910,9910,0
|
|
20230808,173000,261055950,9910,9910,9910,9910,0
|
|
20230808,172900,261055950,9910,9910,9910,9910,0
|
|
20230808,172800,261055950,9910,9910,9910,9910,0
|
|
20230808,172700,261055950,9910,9910,9910,9910,0
|
|
20230808,172600,261055950,9910,9910,9910,9910,0
|
|
20230808,172500,261055950,9910,9910,9910,9910,0
|
|
20230808,172400,261055950,9910,9910,9910,9910,0
|
|
20230808,172300,261055950,9910,9910,9910,9910,0
|
|
20230808,172200,261055950,9910,9910,9910,9910,0
|
|
20230808,172100,261055950,9910,9910,9910,9910,0
|
|
20230808,172000,261055950,9910,9910,9910,9910,0
|
|
20230808,171900,261055950,9910,9910,9910,9910,0
|
|
20230808,171800,261055950,9910,9910,9910,9910,0
|
|
20230808,171700,261055950,9910,9910,9910,9910,0
|
|
20230808,171600,261055950,9910,9910,9910,9910,0
|
|
20230808,171500,261055950,9910,9910,9910,9910,0
|
|
20230808,171400,261055950,9910,9910,9910,9910,0
|
|
20230808,171300,261055950,9910,9910,9910,9910,0
|
|
20230808,171200,261055950,9910,9910,9910,9910,0
|
|
20230808,171100,261055950,9910,9910,9910,9910,0
|
|
20230808,171000,261055950,9910,9910,9910,9910,0
|
|
20230808,170900,261055950,9910,9910,9910,9910,422
|
|
20230808,170800,261055950,9910,9910,9910,9910,0
|
|
20230808,170700,261055950,9910,9910,9910,9910,0
|
|
20230808,170600,261055950,9910,9910,9910,9910,0
|
|
20230808,170500,261055950,9910,9910,9910,9910,0
|
|
20230808,170400,261055950,9910,9910,9910,9910,0
|
|
20230808,170300,261055950,9910,9910,9910,9910,0
|
|
20230808,170200,261055950,9910,9910,9910,9910,0
|
|
20230808,170100,261055950,9910,9910,9910,9910,0
|
|
20230808,170000,261055950,9910,9910,9910,9910,0
|
|
20230808,165900,261055950,9910,9910,9910,9910,0
|
|
20230808,165800,261055950,9910,9910,9910,9910,0
|
|
20230808,165700,261055950,9910,9910,9910,9910,0
|
|
20230808,165600,261055950,9910,9910,9910,9910,0
|
|
20230808,165500,261055950,9910,9910,9910,9910,0
|
|
20230808,165400,261055950,9910,9910,9910,9910,0
|
|
20230808,165300,261055950,9910,9910,9910,9910,0
|
|
20230808,165200,261055950,9910,9910,9910,9910,0
|
|
20230808,165100,261055950,9910,9910,9910,9910,0
|
|
20230808,165000,261055950,9910,9910,9910,9910,0
|
|
20230808,164900,261055950,9910,9910,9910,9910,0
|
|
20230808,164800,261055950,9910,9910,9910,9910,0
|
|
20230808,164700,261055950,9910,9910,9910,9910,0
|
|
20230808,164600,261055950,9910,9910,9910,9910,0
|
|
20230808,164500,261055950,9910,9910,9910,9910,0
|
|
20230808,164400,261055950,9910,9910,9910,9910,0
|
|
20230808,164300,261055950,9910,9910,9910,9910,0
|
|
20230808,164200,261055950,9910,9910,9910,9910,0
|
|
20230808,164100,261055950,9910,9910,9910,9910,0
|
|
20230808,164000,261055950,9910,9910,9910,9910,0
|
|
20230808,163900,261055950,9910,9910,9910,9910,422
|
|
20230808,163800,261055950,9910,9910,9910,9910,0
|
|
20230808,163700,261055950,9910,9910,9910,9910,0
|
|
20230808,163600,261055950,9910,9910,9910,9910,0
|
|
20230808,163500,261055950,9910,9910,9910,9910,0
|
|
20230808,163400,261055950,9910,9910,9910,9910,0
|
|
20230808,163300,261055950,9910,9910,9910,9910,0
|
|
20230808,163200,261055950,9910,9910,9910,9910,0
|
|
20230808,163100,261055950,9910,9910,9910,9910,0
|
|
20230808,163000,261055950,9910,9910,9910,9910,0
|
|
20230808,162900,261055950,9910,9910,9910,9910,0
|
|
20230808,162800,261055950,9910,9910,9910,9910,0
|
|
20230808,162700,261055950,9910,9910,9910,9910,0
|
|
20230808,162600,261055950,9910,9910,9910,9910,0
|
|
20230808,162500,261055950,9910,9910,9910,9910,0
|
|
20230808,162400,261055950,9910,9910,9910,9910,0
|
|
20230808,162300,261055950,9910,9910,9910,9910,0
|
|
20230808,162200,261055950,9910,9910,9910,9910,0
|
|
20230808,162100,261055950,9910,9910,9910,9910,0
|
|
20230808,162000,261055950,9910,9910,9910,9910,0
|
|
20230808,161900,261055950,9910,9910,9910,9910,0
|
|
20230808,161800,261055950,9910,9910,9910,9910,0
|
|
20230808,161700,261055950,9910,9910,9910,9910,0
|
|
20230808,161600,261055950,9910,9910,9910,9910,0
|
|
20230808,161500,261055950,9910,9910,9910,9910,0
|
|
20230808,161400,261055950,9910,9910,9910,9910,0
|
|
20230808,161300,261055950,9910,9910,9910,9910,0
|
|
20230808,161200,261055950,9910,9910,9910,9910,0
|
|
20230808,161100,261055950,9910,9910,9910,9910,0
|
|
20230808,161000,261055950,9910,9910,9910,9910,0
|
|
20230808,160900,261055950,9910,9910,9910,9910,422
|
|
20230808,160800,261055950,9910,9910,9910,9910,0
|
|
20230808,160700,261055950,9910,9910,9910,9910,0
|
|
20230808,160600,261055950,9910,9910,9910,9910,0
|
|
20230808,160500,261055950,9910,9910,9910,9910,0
|
|
20230808,160400,261055950,9910,9910,9910,9910,0
|
|
20230808,160300,261055950,9910,9910,9910,9910,0
|
|
20230808,160200,261055950,9910,9910,9910,9910,0
|
|
20230808,160100,261055950,9910,9910,9910,9910,0
|
|
20230808,160000,261055950,9910,9910,9910,9910,0
|
|
20230808,155900,261055950,9910,9910,9910,9910,0
|
|
20230808,155800,261055950,9910,9910,9910,9910,0
|
|
20230808,155700,261055950,9910,9910,9910,9910,0
|
|
20230808,155600,261055950,9910,9910,9910,9910,0
|
|
20230808,155500,261055950,9910,9910,9910,9910,0
|
|
20230808,155400,261055950,9910,9910,9910,9910,0
|
|
20230808,155300,261055950,9910,9910,9910,9910,0
|
|
20230808,155200,261055950,9910,9910,9910,9910,0
|
|
20230808,155100,261055950,9910,9910,9910,9910,0
|
|
20230808,155000,261055950,9910,9910,9910,9910,0
|
|
20230808,154900,261055950,9910,9910,9910,9910,0
|
|
20230808,154800,261055950,9910,9910,9910,9910,0
|
|
20230808,154700,261055950,9910,9910,9910,9910,0
|
|
20230808,154600,261055950,9910,9910,9910,9910,0
|
|
20230808,154500,261055950,9910,9910,9910,9910,0
|
|
20230808,154400,261055950,9910,9910,9910,9910,0
|
|
20230808,154300,261055950,9910,9910,9910,9910,0
|
|
20230808,154200,261055950,9910,9910,9910,9910,0
|
|
20230808,154100,261055950,9910,9910,9910,9910,0
|
|
20230808,154000,261055950,9910,9910,9910,9910,0
|
|
20230808,153900,261055950,9910,9910,9910,9910,422
|
|
20230808,153800,261055950,9910,9910,9910,9910,0
|
|
20230808,153700,261055950,9910,9910,9910,9910,0
|
|
20230808,153600,261055950,9910,9910,9910,9910,0
|
|
20230808,153500,261055950,9910,9910,9910,9910,0
|
|
20230808,153400,261055950,9910,9910,9910,9910,0
|
|
20230808,153300,261055950,9910,9910,9910,9910,0
|
|
20230808,153200,261055950,9910,9910,9910,9910,0
|
|
20230808,153100,261055950,9910,9910,9910,9910,0
|
|
20230808,153000,261055950,9910,9910,9910,9910,422
|
|
20230808,152900,256873930,9880,9880,9880,9880,0
|
|
20230808,152800,256873930,9880,9880,9880,9880,0
|
|
20230808,152700,256873930,9880,9880,9880,9880,0
|
|
20230808,152600,256873930,9880,9880,9880,9880,0
|
|
20230808,152500,256873930,9880,9880,9880,9880,0
|
|
20230808,152400,256873930,9880,9880,9880,9880,0
|
|
20230808,152300,256873930,9880,9880,9880,9880,0
|
|
20230808,152200,256873930,9880,9880,9880,9880,0
|
|
20230808,152100,256873930,9880,9880,9880,9880,0
|
|
20230808,152000,256873930,9880,9880,9880,9880,0
|
|
20230808,151900,256873930,9880,9870,9890,9870,73
|
|
20230808,151800,256152990,9870,9870,9880,9870,46
|
|
20230808,151700,255698920,9870,9870,9870,9870,21
|
|
20230808,151600,255491650,9870,9870,9870,9870,35
|
|
20230808,151500,255146200,9870,9890,9890,9870,326
|
|
20230808,151400,251926310,9880,9880,9880,9880,30
|
|
20230808,151300,251629910,9880,9900,9900,9880,462
|
|
20230808,151200,247061330,9890,9890,9890,9890,3
|
|
20230808,151100,247031660,9890,9890,9890,9890,3
|
|
20230808,151000,247001990,9890,9890,9890,9890,2
|
|
20230808,150900,246982210,9900,9900,9900,9890,111
|
|
20230808,150800,245883350,9900,9900,9900,9900,66
|
|
20230808,150700,245229950,9900,9900,9900,9900,18
|
|
20230808,150600,245051750,9900,9890,9900,9890,4
|
|
20230808,150500,245012180,9890,9890,9890,9890,5
|
|
20230808,150400,244962730,9900,9900,9900,9900,1
|
|
20230808,150300,244952830,9910,9900,9910,9890,11
|
|
20230808,150200,244843950,9900,9900,9900,9900,5
|
|
20230808,150100,244794450,9900,9900,9900,9900,94
|
|
20230808,150000,243863850,9890,9890,9890,9890,14
|
|
20230808,145900,243725390,9890,9910,9910,9890,217
|
|
20230808,145800,241577060,9930,9910,9930,9910,5
|
|
20230808,145700,241527450,9910,9900,9910,9900,143
|
|
20230808,145600,240111440,9910,9920,9920,9910,273
|
|
20230808,145500,237405120,9920,9920,9920,9920,21
|
|
20230808,145400,237196800,9920,9910,9920,9910,5
|
|
20230808,145300,237147240,9910,9910,9910,9910,0
|
|
20230808,145200,237147240,9910,9920,9920,9910,7
|
|
20230808,145100,237077860,9920,9920,9920,9920,1
|
|
20230808,145000,237067940,9920,9920,9920,9920,61
|
|
20230808,144900,236462820,9930,9930,9940,9930,21
|
|
20230808,144800,236254280,9930,9940,9940,9930,20
|
|
20230808,144700,236055520,9930,9930,9930,9930,8
|
|
20230808,144600,235976080,9930,9920,9930,9920,26
|
|
20230808,144500,235717970,9920,9920,9920,9920,3
|
|
20230808,144400,235688210,9920,9920,9920,9920,6
|
|
20230808,144300,235628690,9930,9930,9930,9930,76
|
|
20230808,144200,234874010,9920,9910,9920,9910,24
|
|
20230808,144100,234635960,9910,9910,9910,9910,10
|
|
20230808,144000,234536860,9910,9920,9920,9910,14
|
|
20230808,143900,234398110,9910,9920,9920,9910,22
|
|
20230808,143800,234179890,9920,9920,9920,9920,12
|
|
20230808,143700,234060850,9930,9920,9930,9920,4
|
|
20230808,143600,234021160,9920,9920,9920,9920,0
|
|
20230808,143500,234021160,9920,9920,9920,9920,7
|
|
20230808,143400,233951720,9930,9930,9930,9930,1
|
|
20230808,143300,233941790,9920,9920,9920,9920,6
|
|
20230808,143200,233882270,9930,9930,9930,9930,2
|
|
20230808,143100,233862410,9930,9920,9930,9920,4
|
|
20230808,143000,233822720,9920,9910,9920,9910,13
|
|
20230808,142900,233693790,9910,9920,9920,9910,4
|
|
20230808,142800,233654140,9910,9910,9910,9910,7
|
|
20230808,142700,233584770,9920,9920,9920,9920,11
|
|
20230808,142600,233475650,9910,9900,9910,9900,10
|
|
20230808,142500,233376580,9910,9900,9910,9900,279
|
|
20230808,142400,230611730,9900,9900,9900,9900,7
|
|
20230808,142300,230542430,9900,9900,9900,9900,7
|
|
20230808,142200,230473130,9910,9900,9910,9900,511
|
|
20230808,142100,225414070,9890,9890,9890,9890,7
|
|
20230808,142000,225344840,9890,9890,9890,9890,3
|
|
20230808,141900,225315170,9900,9890,9900,9890,24
|
|
20230808,141800,225077600,9890,9890,9890,9890,74
|
|
20230808,141700,224345740,9890,9910,9910,9890,932
|
|
20230808,141600,215123560,9910,9910,9910,9910,2
|
|
20230808,141500,215103740,9900,9900,9900,9900,6
|
|
20230808,141400,215044340,9910,9910,9910,9910,11
|
|
20230808,141300,214935330,9900,9900,9900,9900,4
|
|
20230808,141200,214895730,9900,9900,9900,9900,26
|
|
20230808,141100,214638330,9900,9910,9910,9900,501
|
|
20230808,141000,209674880,9910,9910,9910,9910,148
|
|
20230808,140900,208208200,9920,9920,9920,9920,212
|
|
20230808,140800,206105160,9930,9930,9930,9930,1
|
|
20230808,140700,206095230,9930,9950,9950,9930,239
|
|
20230808,140600,203721780,9950,9960,10050,9950,1320
|
|
20230808,140500,190536700,9950,9940,9950,9940,362
|
|
20230808,140400,186936900,9930,9930,9930,9930,3
|
|
20230808,140300,186907110,9930,9930,9940,9930,18
|
|
20230808,140200,186728320,9940,9930,9940,9930,4
|
|
20230808,140100,186688590,9930,9920,9930,9920,127
|
|
20230808,140000,185427510,9920,9930,9930,9920,5
|
|
20230808,135900,185377890,9930,9930,9930,9930,1
|
|
20230808,135800,185367960,9920,9920,9920,9920,6
|
|
20230808,135700,185308440,9930,9930,9930,9930,0
|
|
20230808,135600,185308440,9930,9920,9930,9920,4
|
|
20230808,135500,185268750,9920,9920,9920,9920,4
|
|
20230808,135400,185229070,9920,9930,9930,9920,47
|
|
20230808,135300,184762400,9930,9910,9930,9910,38
|
|
20230808,135200,184385510,9910,9920,9920,9910,4
|
|
20230808,135100,184345860,9920,9920,9920,9920,148
|
|
20230808,135000,182877700,9920,9920,9920,9920,1
|
|
20230808,134900,182867780,9920,9920,9920,9920,20
|
|
20230808,134800,182669380,9920,9920,9920,9920,6
|
|
20230808,134700,182609860,9930,9930,9930,9930,1
|
|
20230808,134600,182599930,9920,9920,9920,9920,6
|
|
20230808,134500,182540410,9930,9930,9930,9930,0
|
|
20230808,134400,182540410,9930,9920,9930,9920,7
|
|
20230808,134300,182470960,9920,9920,9920,9920,3
|
|
20230808,134200,182441200,9920,9920,9920,9920,20
|
|
20230808,134100,182242800,9920,9920,9920,9920,30
|
|
20230808,134000,181945200,9920,9920,9920,9920,13
|
|
20230808,133900,181816240,9930,9930,9930,9930,2
|
|
20230808,133800,181796380,9930,9950,9950,9920,1005
|
|
20230808,133700,171817730,9950,9950,9950,9950,7
|
|
20230808,133600,171748080,9960,9960,9960,9960,0
|
|
20230808,133500,171748080,9960,9950,9960,9950,4
|
|
20230808,133400,171708270,9950,9950,9950,9950,3
|
|
20230808,133300,171678420,9950,9950,9950,9950,3
|
|
20230808,133200,171648570,9960,9950,9960,9950,4
|
|
20230808,133100,171608760,9950,9950,9950,9950,50
|
|
20230808,133000,171111260,9950,9960,9960,9950,25
|
|
20230808,132900,170862300,9960,9960,9960,9960,1
|
|
20230808,132800,170852340,9960,9950,9960,9950,7
|
|
20230808,132700,170782680,9960,9960,9960,9960,11
|
|
20230808,132600,170673120,9960,9960,9960,9960,39
|
|
20230808,132500,170284680,9950,9950,9950,9950,8
|
|
20230808,132400,170205080,9950,9970,9970,9950,110
|
|
20230808,132300,169110260,9970,9970,9970,9970,2
|
|
20230808,132200,169090320,9980,9980,9980,9980,0
|
|
20230808,132100,169090320,9980,9980,9980,9980,0
|
|
20230808,132000,169090320,9980,9970,9980,9970,10
|
|
20230808,131900,168990610,9980,9980,9980,9980,10
|
|
20230808,131800,168890810,9980,9980,9980,9980,1
|
|
20230808,131700,168880830,9980,9980,9980,9980,0
|
|
20230808,131600,168880830,9980,9980,9980,9980,0
|
|
20230808,131500,168880830,9980,9980,9980,9980,1
|
|
20230808,131400,168870850,9980,9980,9980,9980,1
|
|
20230808,131300,168860870,9980,9980,9980,9980,0
|
|
20230808,131200,168860870,9980,9980,9980,9980,1
|
|
20230808,131100,168850890,9980,9980,9980,9980,20
|
|
20230808,131000,168651290,9980,9980,9980,9980,1
|
|
20230808,130900,168641310,9990,9990,9990,9990,3
|
|
20230808,130800,168611340,9990,9990,9990,9990,1
|
|
20230808,130700,168601350,9970,9970,9970,9970,0
|
|
20230808,130600,168601350,9970,9990,9990,9970,11
|
|
20230808,130500,168491660,9960,9960,9960,9960,0
|
|
20230808,130400,168491660,9960,9960,9960,9960,0
|
|
20230808,130300,168491660,9960,9960,9960,9960,0
|
|
20230808,130200,168491660,9960,9960,9960,9960,0
|
|
20230808,130100,168491660,9960,9980,9980,9960,40
|
|
20230808,130000,168092860,9990,9990,9990,9990,0
|
|
20230808,125900,168092860,9990,9970,9990,9970,200
|
|
20230808,125800,166098540,9970,9970,9970,9970,1
|
|
20230808,125700,166088570,9960,9960,9960,9960,0
|
|
20230808,125600,166088570,9960,9960,9960,9960,13
|
|
20230808,125500,165959090,9960,9960,9960,9960,1
|
|
20230808,125400,165949130,9960,9960,9960,9960,48
|
|
20230808,125300,165471050,9970,9970,9970,9970,0
|
|
20230808,125200,165471050,9970,9970,9970,9970,1
|
|
20230808,125100,165461080,9960,9960,9960,9960,0
|
|
20230808,125000,165461080,9960,9960,9960,9960,352
|
|
20230808,124900,161955160,9960,9960,9960,9960,253
|
|
20230808,124800,159435280,9970,9970,9970,9970,1
|
|
20230808,124700,159425310,9970,9980,9980,9970,113
|
|
20230808,124600,158298030,9980,9980,9980,9980,1
|
|
20230808,124500,158288050,9970,9970,9970,9970,7
|
|
20230808,124400,158218260,9960,9960,9960,9960,0
|
|
20230808,124300,158218260,9960,9970,9970,9960,210
|
|
20230808,124200,156126650,9970,9980,9980,9970,557
|
|
20230808,124100,150571480,9990,9990,9990,9990,21
|
|
20230808,124000,150361690,10000,10000,10000,10000,2
|
|
20230808,123900,150341690,10000,10000,10000,10000,0
|
|
20230808,123800,150341690,10000,10000,10000,10000,0
|
|
20230808,123700,150341690,10000,9990,10000,9990,229
|
|
20230808,123600,148053970,9990,9990,9990,9990,20
|
|
20230808,123500,147854170,9990,9990,9990,9990,11
|
|
20230808,123400,147744280,9980,9980,9980,9980,3
|
|
20230808,123300,147714340,9980,9980,9980,9980,7
|
|
20230808,123200,147644480,9980,9980,9980,9980,1
|
|
20230808,123100,147634500,9990,9990,9990,9990,1
|
|
20230808,123000,147624510,9980,9980,9980,9980,3
|
|
20230808,122900,147594570,9980,9980,9980,9980,0
|
|
20230808,122800,147594570,9980,9990,9990,9980,9
|
|
20230808,122700,147504740,9980,9980,9980,9980,4
|
|
20230808,122600,147464820,9990,9990,9990,9990,0
|
|
20230808,122500,147464820,9990,9990,9990,9990,1
|
|
20230808,122400,147454830,9980,9980,9980,9980,4
|
|
20230808,122300,147414910,9990,9990,9990,9990,1
|
|
20230808,122200,147404920,9990,9990,9990,9990,0
|
|
20230808,122100,147404920,9990,9990,9990,9990,0
|
|
20230808,122000,147404920,9990,9990,9990,9990,28
|
|
20230808,121900,147125200,9990,9990,9990,9990,1
|
|
20230808,121800,147115210,9990,9990,9990,9990,19
|
|
20230808,121700,146925400,9990,9990,9990,9990,4
|
|
20230808,121600,146885440,9990,9990,9990,9990,1
|
|
20230808,121500,146875450,9980,9980,9980,9980,0
|
|
20230808,121400,146875450,9980,9980,9980,9980,0
|
|
20230808,121300,146875450,9980,9970,9980,9970,86
|
|
20230808,121200,146017180,9980,9980,9980,9980,0
|
|
20230808,121100,146017180,9980,9980,9980,9980,1
|
|
20230808,121000,146007200,9980,9980,9980,9980,46
|
|
20230808,120900,145548120,9980,9980,9980,9980,0
|
|
20230808,120800,145548120,9980,9990,9990,9980,11
|
|
20230808,120700,145438330,9980,9980,9980,9980,0
|
|
20230808,120600,145438330,9980,9980,9980,9980,32
|
|
20230808,120500,145118970,9990,9990,9990,9990,1
|
|
20230808,120400,145108980,9990,9990,9990,9990,1
|
|
20230808,120300,145098990,9990,9990,9990,9990,1
|
|
20230808,120200,145089000,9980,9990,9990,9980,6
|
|
20230808,120100,145029110,9980,9980,9980,9980,1
|
|
20230808,120000,145019130,9980,9980,9980,9980,7
|
|
20230808,115900,144949270,9980,9990,9990,9980,13
|
|
20230808,115800,144819520,9980,9980,9980,9980,7
|
|
20230808,115700,144749660,9980,9980,9980,9980,7
|
|
20230808,115600,144679800,9990,9980,9990,9980,2
|
|
20230808,115500,144659830,9980,9980,9980,9980,9
|
|
20230808,115400,144570010,9980,9980,9980,9980,28
|
|
20230808,115300,144290570,9980,9990,9990,9980,7
|
|
20230808,115200,144220700,9980,9980,9980,9980,0
|
|
20230808,115100,144220700,9980,9980,9980,9980,0
|
|
20230808,115000,144220700,9980,9990,9990,9980,7
|
|
20230808,114900,144150830,10000,10000,10000,10000,0
|
|
20230808,114800,144150830,10000,10000,10000,10000,1
|
|
20230808,114700,144140830,9980,9980,9980,9980,3
|
|
20230808,114600,144110890,9990,9990,9990,9990,0
|
|
20230808,114500,144110890,9990,9990,9990,9990,32
|
|
20230808,114400,143791210,10000,10000,10000,10000,1
|
|
20230808,114300,143781210,9990,9990,9990,9990,0
|
|
20230808,114200,143781210,9990,9990,9990,9990,39
|
|
20230808,114100,143391600,9990,9990,10000,9990,32
|
|
20230808,114000,143071910,9990,9990,9990,9990,0
|
|
20230808,113900,143071910,9990,9990,9990,9990,3
|
|
20230808,113800,143041940,10000,9990,10000,9990,5
|
|
20230808,113700,142991980,9980,9980,9980,9980,0
|
|
20230808,113600,142991980,9980,9980,9980,9980,2
|
|
20230808,113500,142972020,9970,9960,9970,9960,54
|
|
20230808,113400,142433780,9960,9970,9970,9960,9
|
|
20230808,113300,142344090,9970,9970,9970,9970,3
|
|
20230808,113200,142314180,9970,9960,9970,9960,7
|
|
20230808,113100,142244440,9970,9970,9970,9970,3
|
|
20230808,113000,142214530,9970,9960,9970,9960,5
|
|
20230808,112900,142164720,9960,9960,9960,9960,1
|
|
20230808,112800,142154760,9960,9960,9960,9960,4
|
|
20230808,112700,142114920,9960,9970,9970,9960,14
|
|
20230808,112600,141975380,9970,9960,9970,9960,2
|
|
20230808,112500,141955450,9960,9970,9970,9960,5
|
|
20230808,112400,141905640,9970,9970,9970,9970,1
|
|
20230808,112300,141895670,9960,9960,9960,9960,4
|
|
20230808,112200,141855830,9960,9960,9960,9960,1
|
|
20230808,112100,141845870,9970,9970,9970,9970,1
|
|
20230808,112000,141835900,9970,9970,9970,9970,63
|
|
20230808,111900,141207790,9970,9970,9970,9970,0
|
|
20230808,111800,141207790,9970,9970,9980,9970,5
|
|
20230808,111700,141157930,9970,9970,9970,9970,3
|
|
20230808,111600,141128020,9970,9970,9970,9970,3
|
|
20230808,111500,141098110,9980,9980,9980,9980,1
|
|
20230808,111400,141088130,9970,9970,9970,9970,4
|
|
20230808,111300,141048250,9970,9970,9970,9970,3
|
|
20230808,111200,141018340,9980,9970,9980,9970,8
|
|
20230808,111100,140938570,9970,9970,9970,9970,10
|
|
20230808,111000,140838870,9970,9980,9980,9970,232
|
|
20230808,110900,138523520,9990,9980,9990,9980,4
|
|
20230808,110800,138483590,9990,9980,9990,9980,5
|
|
20230808,110700,138433680,9980,9980,9980,9980,5
|
|
20230808,110600,138383780,9990,9990,9990,9990,2
|
|
20230808,110500,138363800,9980,9980,9980,9980,4
|
|
20230808,110400,138323880,9980,9990,9990,9980,16
|
|
20230808,110300,138164190,9990,10010,10010,9990,625
|
|
20230808,110200,131918980,10010,10010,10010,10010,0
|
|
20230808,110100,131918980,10010,10010,10010,10010,6
|
|
20230808,110000,131858920,10000,10000,10000,10000,4
|
|
20230808,105900,131818920,10000,10000,10000,10000,0
|
|
20230808,105800,131818920,10000,10010,10010,10000,6
|
|
20230808,105700,131758910,10010,10010,10010,10010,18
|
|
20230808,105600,131578730,10000,10000,10000,10000,40
|
|
20230808,105500,131178730,10000,10000,10000,10000,14
|
|
20230808,105400,131038730,10000,9990,10000,9990,28
|
|
20230808,105300,130759000,9990,9990,9990,9990,0
|
|
20230808,105200,130759000,9990,10000,10000,9990,17
|
|
20230808,105100,130589160,9990,9990,9990,9990,0
|
|
20230808,105000,130589160,9990,9990,9990,9990,15
|
|
20230808,104900,130439310,10000,10000,10000,10000,2
|
|
20230808,104800,130419310,9990,9990,9990,9990,6
|
|
20230808,104700,130359370,9990,9990,9990,9990,0
|
|
20230808,104600,130359370,9990,10000,10000,9990,6
|
|
20230808,104500,130299420,9990,9990,9990,9990,1
|
|
20230808,104400,130289430,9990,9990,9990,9990,5
|
|
20230808,104300,130239480,9990,10000,10000,9990,120
|
|
20230808,104200,129040380,10000,10000,10000,10000,58
|
|
20230808,104100,128460380,10010,10010,10010,10010,20
|
|
20230808,104000,128260180,10010,10010,10010,10010,1
|
|
20230808,103900,128250170,10020,9990,10020,9990,558
|
|
20230808,103800,122664940,9970,9950,9970,9950,9
|
|
20230808,103700,122575310,9930,9910,9930,9910,8
|
|
20230808,103600,122495950,9910,9910,9910,9910,5
|
|
20230808,103500,122446400,9910,9910,9910,9910,1
|
|
20230808,103400,122436490,9910,9910,9910,9910,5
|
|
20230808,103300,122386940,9910,9910,9910,9910,71
|
|
20230808,103200,121683330,9910,9910,9910,9910,1
|
|
20230808,103100,121673420,9900,9900,9900,9900,8
|
|
20230808,103000,121594220,9900,9900,9900,9900,0
|
|
20230808,102900,121594220,9900,9900,9900,9900,5
|
|
20230808,102800,121544720,9900,9900,9900,9900,1
|
|
20230808,102700,121534820,9900,9920,9920,9890,426
|
|
20230808,102600,117314580,9910,9930,9930,9910,409
|
|
20230808,102500,113257650,9930,9930,9930,9930,0
|
|
20230808,102400,113257650,9930,9920,9930,9920,18
|
|
20230808,102300,113078980,9930,9930,9930,9930,32
|
|
20230808,102200,112761220,9930,9930,9930,9930,48
|
|
20230808,102100,112284580,9920,9920,9920,9920,8
|
|
20230808,102000,112205220,9930,9930,9930,9930,1
|
|
20230808,101900,112195290,9920,9920,9920,9920,7
|
|
20230808,101800,112125850,9930,9930,9930,9930,26
|
|
20230808,101700,111867670,9930,9930,9930,9930,14
|
|
20230808,101600,111728650,9930,9920,9930,9920,12
|
|
20230808,101500,111609500,9920,9920,9920,9920,3
|
|
20230808,101400,111579740,9920,9940,9940,9920,150
|
|
20230808,101300,110090130,9940,9950,9950,9940,41
|
|
20230808,101200,109682520,9950,9990,9990,9950,1096
|
|
20230808,101100,98757510,9980,9980,9980,9980,9
|
|
20230808,101000,98667690,9980,9980,9980,9980,3
|
|
20230808,100900,98637750,9990,9990,9990,9990,2
|
|
20230808,100800,98617770,9990,10000,10000,9990,25
|
|
20230808,100700,98367920,10000,9990,10000,9990,2
|
|
20230808,100600,98347930,9990,9990,9990,9990,7
|
|
20230808,100500,98278000,9990,9990,10000,9990,9
|
|
20230808,100400,98188080,9990,9990,9990,9990,5
|
|
20230808,100300,98138130,9990,9990,9990,9990,133
|
|
20230808,100200,96809460,9990,10000,10000,9990,628
|
|
20230808,100100,90531910,10000,10010,10010,10000,629
|
|
20230808,100000,84235710,10020,10020,10020,10020,192
|
|
20230808,095900,82311870,10030,10030,10030,10030,67
|
|
20230808,095800,81639860,10030,10030,10030,10030,16
|
|
20230808,095700,81479380,10030,10030,10040,10030,64
|
|
20230808,095600,80837450,10030,10030,10030,10030,1
|
|
20230808,095500,80827420,10030,10050,10050,10030,398
|
|
20230808,095400,76832000,10060,10090,10090,10060,171
|
|
20230808,095300,75110650,10080,10100,10100,10080,119
|
|
20230808,095200,73909050,10100,10100,10100,10100,86
|
|
20230808,095100,73040450,10100,10100,10100,10100,0
|
|
20230808,095000,73040450,10100,10100,10100,10100,0
|
|
20230808,094900,73040450,10100,10110,10110,10100,7
|
|
20230808,094800,72969740,10100,10100,10100,10100,9
|
|
20230808,094700,72878840,10100,10110,10110,10100,149
|
|
20230808,094600,71372660,10130,10130,10130,10130,0
|
|
20230808,094500,71372660,10130,10130,10130,10130,1
|
|
20230808,094400,71362530,10120,10130,10130,10120,51
|
|
20230808,094300,70846290,10120,10120,10120,10120,6
|
|
20230808,094200,70785570,10120,10120,10120,10120,2
|
|
20230808,094100,70765330,10120,10130,10130,10120,2
|
|
20230808,094000,70745080,10130,10130,10130,10130,10
|
|
20230808,093900,70643780,10120,10120,10120,10120,2
|
|
20230808,093800,70623540,10120,10090,10120,10090,150
|
|
20230808,093700,69109960,10080,10080,10080,10080,2
|
|
20230808,093600,69089800,10080,10080,10080,10080,0
|
|
20230808,093500,69089800,10080,10080,10080,10080,0
|
|
20230808,093400,69089800,10080,10080,10080,10080,0
|
|
20230808,093300,69089800,10080,10060,10080,10060,193
|
|
20230808,093200,67146300,10060,10060,10060,10060,398
|
|
20230808,093100,63142420,10060,10050,10060,10050,2
|
|
20230808,093000,63122310,10060,10060,10060,10060,1
|
|
20230808,092900,63112250,10050,10060,10060,10050,436
|
|
20230808,092800,58730140,10060,10080,10080,10060,21
|
|
20230808,092700,58518860,10070,10070,10070,10070,1
|
|
20230808,092600,58508790,10100,10100,10100,10100,0
|
|
20230808,092500,58508790,10100,10100,10100,10100,0
|
|
20230808,092400,58508790,10100,10100,10100,10100,0
|
|
20230808,092300,58508790,10100,10090,10100,10090,581
|
|
20230808,092200,52641340,10060,10040,10060,10030,546
|
|
20230808,092100,47157520,10040,10040,10040,10040,0
|
|
20230808,092000,47157520,10040,10040,10040,10040,589
|
|
20230808,091900,41243960,10030,10030,10030,10030,0
|
|
20230808,091800,41243960,10030,10030,10030,10030,1
|
|
20230808,091700,41233930,10030,10040,10040,10030,210
|
|
20230808,091600,39126630,10060,10070,10070,10060,83
|
|
20230808,091500,38291540,10080,10080,10080,10080,16
|
|
20230808,091400,38130260,10080,10080,10080,10080,10
|
|
20230808,091300,38029460,10090,10090,10090,10090,0
|
|
20230808,091200,38029460,10090,10140,10140,10090,260
|
|
20230808,091100,35403560,10150,10150,10150,10150,1
|
|
20230808,091000,35393410,10100,10140,10140,10100,565
|
|
20230808,090900,29682140,10170,10170,10170,10170,0
|
|
20230808,090800,29682140,10170,10170,10170,10170,5
|
|
20230808,090700,29631290,10140,10170,10170,10140,2
|
|
20230808,090600,29610980,10160,10110,10160,10110,114
|
|
20230808,090500,28453240,10110,10110,10110,10110,9
|
|
20230808,090400,28362250,10110,10120,10120,10110,1000
|
|
20230808,090300,18252240,10110,10120,10120,10100,159
|
|
20230808,090200,16644410,10070,10050,10110,10040,429
|
|
20230808,090100,12332350,10040,10040,10060,10030,559
|
|
20230808,090000,6720700,10040,10030,10110,10030,670
|