620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191700,3962170930,9950,9950,9950,9950,4453
|
|
20230627,191600,3962170930,9950,9950,9950,9950,0
|
|
20230627,191500,3962170930,9950,9950,9950,9950,0
|
|
20230627,191400,3962170930,9950,9950,9950,9950,0
|
|
20230627,191300,3962170930,9950,9950,9950,9950,0
|
|
20230627,191200,3962170930,9950,9950,9950,9950,0
|
|
20230627,191100,3962170930,9950,9950,9950,9950,0
|
|
20230627,191000,3962170930,9950,9950,9950,9950,0
|
|
20230627,190900,3962170930,9950,9950,9950,9950,0
|
|
20230627,190800,3962170930,9950,9950,9950,9950,0
|
|
20230627,190700,3962170930,9950,9950,9950,9950,0
|
|
20230627,190600,3962170930,9950,9950,9950,9950,0
|
|
20230627,190500,3962170930,9950,9950,9950,9950,0
|
|
20230627,190400,3962170930,9950,9950,9950,9950,0
|
|
20230627,190300,3962170930,9950,9950,9950,9950,0
|
|
20230627,190200,3962170930,9950,9950,9950,9950,0
|
|
20230627,190100,3962170930,9950,9950,9950,9950,0
|
|
20230627,190000,3962170930,9950,9950,9950,9950,0
|
|
20230627,185900,3962170930,9950,9950,9950,9950,0
|
|
20230627,185800,3962170930,9950,9950,9950,9950,0
|
|
20230627,185700,3962170930,9950,9950,9950,9950,0
|
|
20230627,185600,3962170930,9950,9950,9950,9950,0
|
|
20230627,185500,3962170930,9950,9950,9950,9950,0
|
|
20230627,185400,3962170930,9950,9950,9950,9950,0
|
|
20230627,185300,3962170930,9950,9950,9950,9950,0
|
|
20230627,185200,3962170930,9950,9950,9950,9950,0
|
|
20230627,185100,3962170930,9950,9950,9950,9950,0
|
|
20230627,185000,3962170930,9950,9950,9950,9950,0
|
|
20230627,184900,3962170930,9950,9950,9950,9950,0
|
|
20230627,184800,3962170930,9950,9950,9950,9950,0
|
|
20230627,184700,3962170930,9950,9950,9950,9950,4453
|
|
20230627,184600,3962170930,9950,9950,9950,9950,0
|
|
20230627,184500,3962170930,9950,9950,9950,9950,0
|
|
20230627,184400,3962170930,9950,9950,9950,9950,0
|
|
20230627,184300,3962170930,9950,9950,9950,9950,0
|
|
20230627,184200,3962170930,9950,9950,9950,9950,0
|
|
20230627,184100,3962170930,9950,9950,9950,9950,0
|
|
20230627,184000,3962170930,9950,9950,9950,9950,0
|
|
20230627,183900,3962170930,9950,9950,9950,9950,0
|
|
20230627,183800,3962170930,9950,9950,9950,9950,0
|
|
20230627,183700,3962170930,9950,9950,9950,9950,0
|
|
20230627,183600,3962170930,9950,9950,9950,9950,0
|
|
20230627,183500,3962170930,9950,9950,9950,9950,0
|
|
20230627,183400,3962170930,9950,9950,9950,9950,0
|
|
20230627,183300,3962170930,9950,9950,9950,9950,0
|
|
20230627,183200,3962170930,9950,9950,9950,9950,0
|
|
20230627,183100,3962170930,9950,9950,9950,9950,0
|
|
20230627,183000,3962170930,9950,9950,9950,9950,0
|
|
20230627,182900,3962170930,9950,9950,9950,9950,0
|
|
20230627,182800,3962170930,9950,9950,9950,9950,0
|
|
20230627,182700,3962170930,9950,9950,9950,9950,0
|
|
20230627,182600,3962170930,9950,9950,9950,9950,0
|
|
20230627,182500,3962170930,9950,9950,9950,9950,0
|
|
20230627,182400,3962170930,9950,9950,9950,9950,0
|
|
20230627,182300,3962170930,9950,9950,9950,9950,0
|
|
20230627,182200,3962170930,9950,9950,9950,9950,0
|
|
20230627,182100,3962170930,9950,9950,9950,9950,0
|
|
20230627,182000,3962170930,9950,9950,9950,9950,0
|
|
20230627,181900,3962170930,9950,9950,9950,9950,0
|
|
20230627,181800,3962170930,9950,9950,9950,9950,0
|
|
20230627,181700,3962170930,9950,9950,9950,9950,4453
|
|
20230627,181600,3962170930,9950,9950,9950,9950,0
|
|
20230627,181500,3962170930,9950,9950,9950,9950,0
|
|
20230627,181400,3962170930,9950,9950,9950,9950,0
|
|
20230627,181300,3962170930,9950,9950,9950,9950,0
|
|
20230627,181200,3962170930,9950,9950,9950,9950,0
|
|
20230627,181100,3962170930,9950,9950,9950,9950,0
|
|
20230627,181000,3962170930,9950,9950,9950,9950,0
|
|
20230627,180900,3962170930,9950,9950,9950,9950,0
|
|
20230627,180800,3962170930,9950,9950,9950,9950,0
|
|
20230627,180700,3962170930,9950,9950,9950,9950,0
|
|
20230627,180600,3962170930,9950,9950,9950,9950,0
|
|
20230627,180500,3962170930,9950,9950,9950,9950,0
|
|
20230627,180400,3962170930,9950,9950,9950,9950,0
|
|
20230627,180300,3962170930,9950,9950,9950,9950,0
|
|
20230627,180200,3962170930,9950,9950,9950,9950,0
|
|
20230627,180100,3962170930,9950,9950,9950,9950,0
|
|
20230627,180000,3962170930,9950,9950,9950,9950,0
|
|
20230627,175900,3962170930,9950,9950,9950,9950,0
|
|
20230627,175800,3962170930,9950,9950,9950,9950,0
|
|
20230627,175700,3962170930,9950,9950,9950,9950,0
|
|
20230627,175600,3962170930,9950,9950,9950,9950,0
|
|
20230627,175500,3962170930,9950,9950,9950,9950,0
|
|
20230627,175400,3962170930,9950,9950,9950,9950,0
|
|
20230627,175300,3962170930,9950,9950,9950,9950,0
|
|
20230627,175200,3962170930,9950,9950,9950,9950,0
|
|
20230627,175100,3962170930,9950,9950,9950,9950,0
|
|
20230627,175000,3962170930,9950,9950,9950,9950,0
|
|
20230627,174900,3962170930,9950,9950,9950,9950,0
|
|
20230627,174800,3962170930,9950,9950,9950,9950,0
|
|
20230627,174700,3962170930,9950,9950,9950,9950,4453
|
|
20230627,174600,3962170930,9950,9950,9950,9950,0
|
|
20230627,174500,3962170930,9950,9950,9950,9950,0
|
|
20230627,174400,3962170930,9950,9950,9950,9950,0
|
|
20230627,174300,3962170930,9950,9950,9950,9950,0
|
|
20230627,174200,3962170930,9950,9950,9950,9950,0
|
|
20230627,174100,3962170930,9950,9950,9950,9950,0
|
|
20230627,174000,3962170930,9950,9950,9950,9950,0
|
|
20230627,173900,3962170930,9950,9950,9950,9950,0
|
|
20230627,173800,3962170930,9950,9950,9950,9950,0
|
|
20230627,173700,3962170930,9950,9950,9950,9950,0
|
|
20230627,173600,3962170930,9950,9950,9950,9950,0
|
|
20230627,173500,3962170930,9950,9950,9950,9950,0
|
|
20230627,173400,3962170930,9950,9950,9950,9950,0
|
|
20230627,173300,3962170930,9950,9950,9950,9950,0
|
|
20230627,173200,3962170930,9950,9950,9950,9950,0
|
|
20230627,173100,3962170930,9950,9950,9950,9950,0
|
|
20230627,173000,3962170930,9950,9950,9950,9950,0
|
|
20230627,172900,3962170930,9950,9950,9950,9950,0
|
|
20230627,172800,3962170930,9950,9950,9950,9950,0
|
|
20230627,172700,3962170930,9950,9950,9950,9950,0
|
|
20230627,172600,3962170930,9950,9950,9950,9950,0
|
|
20230627,172500,3962170930,9950,9950,9950,9950,0
|
|
20230627,172400,3962170930,9950,9950,9950,9950,0
|
|
20230627,172300,3962170930,9950,9950,9950,9950,0
|
|
20230627,172200,3962170930,9950,9950,9950,9950,0
|
|
20230627,172100,3962170930,9950,9950,9950,9950,0
|
|
20230627,172000,3962170930,9950,9950,9950,9950,0
|
|
20230627,171900,3962170930,9950,9950,9950,9950,0
|
|
20230627,171800,3962170930,9950,9950,9950,9950,0
|
|
20230627,171700,3962170930,9950,9950,9950,9950,4453
|
|
20230627,171600,3962170930,9950,9950,9950,9950,0
|
|
20230627,171500,3962170930,9950,9950,9950,9950,0
|
|
20230627,171400,3962170930,9950,9950,9950,9950,0
|
|
20230627,171300,3962170930,9950,9950,9950,9950,0
|
|
20230627,171200,3962170930,9950,9950,9950,9950,0
|
|
20230627,171100,3962170930,9950,9950,9950,9950,0
|
|
20230627,171000,3962170930,9950,9950,9950,9950,0
|
|
20230627,170900,3962170930,9950,9950,9950,9950,0
|
|
20230627,170800,3962170930,9950,9950,9950,9950,0
|
|
20230627,170700,3962170930,9950,9950,9950,9950,0
|
|
20230627,170600,3962170930,9950,9950,9950,9950,0
|
|
20230627,170500,3962170930,9950,9950,9950,9950,0
|
|
20230627,170400,3962170930,9950,9950,9950,9950,0
|
|
20230627,170300,3962170930,9950,9950,9950,9950,0
|
|
20230627,170200,3962170930,9950,9950,9950,9950,0
|
|
20230627,170100,3962170930,9950,9950,9950,9950,0
|
|
20230627,170000,3962170930,9950,9950,9950,9950,0
|
|
20230627,165900,3962170930,9950,9950,9950,9950,0
|
|
20230627,165800,3962170930,9950,9950,9950,9950,0
|
|
20230627,165700,3962170930,9950,9950,9950,9950,0
|
|
20230627,165600,3962170930,9950,9950,9950,9950,0
|
|
20230627,165500,3962170930,9950,9950,9950,9950,0
|
|
20230627,165400,3962170930,9950,9950,9950,9950,0
|
|
20230627,165300,3962170930,9950,9950,9950,9950,0
|
|
20230627,165200,3962170930,9950,9950,9950,9950,0
|
|
20230627,165100,3962170930,9950,9950,9950,9950,0
|
|
20230627,165000,3962170930,9950,9950,9950,9950,0
|
|
20230627,164900,3962170930,9950,9950,9950,9950,0
|
|
20230627,164800,3962170930,9950,9950,9950,9950,0
|
|
20230627,164700,3962170930,9950,9950,9950,9950,4453
|
|
20230627,164600,3962170930,9950,9950,9950,9950,0
|
|
20230627,164500,3962170930,9950,9950,9950,9950,0
|
|
20230627,164400,3962170930,9950,9950,9950,9950,0
|
|
20230627,164300,3962170930,9950,9950,9950,9950,0
|
|
20230627,164200,3962170930,9950,9950,9950,9950,0
|
|
20230627,164100,3962170930,9950,9950,9950,9950,0
|
|
20230627,164000,3962170930,9950,9950,9950,9950,0
|
|
20230627,163900,3962170930,9950,9950,9950,9950,0
|
|
20230627,163800,3962170930,9950,9950,9950,9950,0
|
|
20230627,163700,3962170930,9950,9950,9950,9950,0
|
|
20230627,163600,3962170930,9950,9950,9950,9950,0
|
|
20230627,163500,3962170930,9950,9950,9950,9950,0
|
|
20230627,163400,3962170930,9950,9950,9950,9950,0
|
|
20230627,163300,3962170930,9950,9950,9950,9950,0
|
|
20230627,163200,3962170930,9950,9950,9950,9950,0
|
|
20230627,163100,3962170930,9950,9950,9950,9950,0
|
|
20230627,163000,3962170930,9950,9950,9950,9950,0
|
|
20230627,162900,3962170930,9950,9950,9950,9950,0
|
|
20230627,162800,3962170930,9950,9950,9950,9950,0
|
|
20230627,162700,3962170930,9950,9950,9950,9950,0
|
|
20230627,162600,3962170930,9950,9950,9950,9950,0
|
|
20230627,162500,3962170930,9950,9950,9950,9950,0
|
|
20230627,162400,3962170930,9950,9950,9950,9950,0
|
|
20230627,162300,3962170930,9950,9950,9950,9950,0
|
|
20230627,162200,3962170930,9950,9950,9950,9950,0
|
|
20230627,162100,3962170930,9950,9950,9950,9950,0
|
|
20230627,162000,3962170930,9950,9950,9950,9950,0
|
|
20230627,161900,3962170930,9950,9950,9950,9950,0
|
|
20230627,161800,3962170930,9950,9950,9950,9950,0
|
|
20230627,161700,3962170930,9950,9950,9950,9950,4453
|
|
20230627,161600,3962170930,9950,9950,9950,9950,0
|
|
20230627,161500,3962170930,9950,9950,9950,9950,0
|
|
20230627,161400,3962170930,9950,9950,9950,9950,0
|
|
20230627,161300,3962170930,9950,9950,9950,9950,0
|
|
20230627,161200,3962170930,9950,9950,9950,9950,0
|
|
20230627,161100,3962170930,9950,9950,9950,9950,0
|
|
20230627,161000,3962170930,9950,9950,9950,9950,0
|
|
20230627,160900,3962170930,9950,9950,9950,9950,0
|
|
20230627,160800,3962170930,9950,9950,9950,9950,0
|
|
20230627,160700,3962170930,9950,9950,9950,9950,0
|
|
20230627,160600,3962170930,9950,9950,9950,9950,0
|
|
20230627,160500,3962170930,9950,9950,9950,9950,0
|
|
20230627,160400,3962170930,9950,9950,9950,9950,0
|
|
20230627,160300,3962170930,9950,9950,9950,9950,0
|
|
20230627,160200,3962170930,9950,9950,9950,9950,0
|
|
20230627,160100,3962170930,9950,9950,9950,9950,0
|
|
20230627,160000,3962170930,9950,9950,9950,9950,0
|
|
20230627,155900,3962170930,9950,9950,9950,9950,0
|
|
20230627,155800,3962170930,9950,9950,9950,9950,0
|
|
20230627,155700,3962170930,9950,9950,9950,9950,0
|
|
20230627,155600,3962170930,9950,9950,9950,9950,0
|
|
20230627,155500,3962170930,9950,9950,9950,9950,0
|
|
20230627,155400,3962170930,9950,9950,9950,9950,0
|
|
20230627,155300,3962170930,9950,9950,9950,9950,0
|
|
20230627,155200,3962170930,9950,9950,9950,9950,0
|
|
20230627,155100,3962170930,9950,9950,9950,9950,0
|
|
20230627,155000,3962170930,9950,9950,9950,9950,0
|
|
20230627,154900,3962170930,9950,9950,9950,9950,0
|
|
20230627,154800,3962170930,9950,9950,9950,9950,0
|
|
20230627,154700,3962170930,9950,9950,9950,9950,4453
|
|
20230627,154600,3962170930,9950,9950,9950,9950,0
|
|
20230627,154500,3962170930,9950,9950,9950,9950,0
|
|
20230627,154400,3962170930,9950,9950,9950,9950,0
|
|
20230627,154300,3962170930,9950,9950,9950,9950,0
|
|
20230627,154200,3962170930,9950,9950,9950,9950,0
|
|
20230627,154100,3962170930,9950,9950,9950,9950,0
|
|
20230627,154000,3962170930,9950,9950,9950,9950,0
|
|
20230627,153900,3962170930,9950,9950,9950,9950,0
|
|
20230627,153800,3962170930,9950,9950,9950,9950,0
|
|
20230627,153700,3962170930,9950,9950,9950,9950,0
|
|
20230627,153600,3962170930,9950,9950,9950,9950,0
|
|
20230627,153500,3962170930,9950,9950,9950,9950,0
|
|
20230627,153400,3962170930,9950,9950,9950,9950,0
|
|
20230627,153300,3962170930,9950,9950,9950,9950,0
|
|
20230627,153200,3962170930,9950,9950,9950,9950,0
|
|
20230627,153100,3962170930,9950,9950,9950,9950,0
|
|
20230627,153000,3962170930,9950,9950,9950,9950,4453
|
|
20230627,152900,3917863580,9950,9950,9950,9950,0
|
|
20230627,152800,3917863580,9950,9950,9950,9950,0
|
|
20230627,152700,3917863580,9950,9950,9950,9950,0
|
|
20230627,152600,3917863580,9950,9950,9950,9950,0
|
|
20230627,152500,3917863580,9950,9950,9950,9950,0
|
|
20230627,152400,3917863580,9950,9950,9950,9950,0
|
|
20230627,152300,3917863580,9950,9950,9950,9950,0
|
|
20230627,152200,3917863580,9950,9950,9950,9950,0
|
|
20230627,152100,3917863580,9950,9950,9950,9950,0
|
|
20230627,152000,3917863580,9950,9950,9950,9950,0
|
|
20230627,151900,3917863580,9950,9950,9960,9940,2135
|
|
20230627,151800,3896631770,9960,9960,9960,9950,4893
|
|
20230627,151700,3847943220,9960,9950,9970,9950,1588
|
|
20230627,151600,3832129230,9950,9960,9960,9950,1215
|
|
20230627,151500,3820038180,9960,9950,9960,9950,274
|
|
20230627,151400,3817309780,9960,9960,9960,9960,1037
|
|
20230627,151300,3806981260,9960,9950,9960,9950,1210
|
|
20230627,151200,3794940660,9950,9960,9960,9950,608
|
|
20230627,151100,3788889980,9960,9950,9960,9950,351
|
|
20230627,151000,3785397020,9950,9960,9960,9950,1339
|
|
20230627,150900,3772070590,9960,9970,9970,9960,150
|
|
20230627,150800,3770576580,9970,9960,9970,9950,2066
|
|
20230627,150700,3750009490,9970,9970,9970,9970,157
|
|
20230627,150600,3748444200,9970,9960,9970,9960,459
|
|
20230627,150500,3743872430,9970,9970,9970,9970,180
|
|
20230627,150400,3742077830,9980,9980,9980,9980,146
|
|
20230627,150300,3740620750,9990,9990,9990,9990,550
|
|
20230627,150200,3735126250,10000,10000,10000,10000,328
|
|
20230627,150100,3731846250,10010,10010,10010,10010,1
|
|
20230627,150000,3731836240,10000,10020,10020,10000,1305
|
|
20230627,145900,3718783280,10010,10010,10010,10010,50
|
|
20230627,145800,3718282780,10010,10010,10010,10010,116
|
|
20230627,145700,3717121620,10010,10010,10020,10010,137
|
|
20230627,145600,3715749980,10020,10020,10020,10020,100
|
|
20230627,145500,3714747980,10020,10020,10020,10010,1023
|
|
20230627,145400,3704502640,10010,10020,10020,10010,1462
|
|
20230627,145300,3689859200,10010,10020,10020,10010,310
|
|
20230627,145200,3686753100,10020,10000,10020,10000,4372
|
|
20230627,145100,3642989110,10000,9990,10000,9990,642
|
|
20230627,145000,3636575520,9980,9980,9980,9980,4150
|
|
20230627,144900,3595158520,9980,9980,9980,9980,20
|
|
20230627,144800,3594958920,9970,9970,9970,9970,71
|
|
20230627,144700,3594251050,9970,9960,9970,9960,110
|
|
20230627,144600,3593155360,9960,9960,9960,9960,154
|
|
20230627,144500,3591621520,9960,9970,9970,9960,221
|
|
20230627,144400,3589420250,9980,9980,9980,9980,11
|
|
20230627,144300,3589310470,9980,9970,9980,9960,555
|
|
20230627,144200,3583777090,9970,9970,9970,9970,2
|
|
20230627,144100,3583757150,9960,9980,9980,9960,168
|
|
20230627,144000,3582081190,9970,9960,9970,9960,141
|
|
20230627,143900,3580676740,9960,9960,9960,9950,159
|
|
20230627,143800,3579094670,9950,9950,9950,9950,367
|
|
20230627,143700,3575443020,9950,9950,9950,9950,512
|
|
20230627,143600,3570348620,9950,9950,9950,9950,1035
|
|
20230627,143500,3560050370,9950,9950,9950,9940,359
|
|
20230627,143400,3556480900,9950,9950,9950,9950,101
|
|
20230627,143300,3555475950,9950,9940,9950,9940,665
|
|
20230627,143200,3548865800,9940,9940,9940,9940,152
|
|
20230627,143100,3547354920,9940,9950,9950,9940,25
|
|
20230627,143000,3547106390,9950,9950,9950,9950,17
|
|
20230627,142900,3546937240,9950,9950,9950,9950,30
|
|
20230627,142800,3546638740,9950,9950,9950,9950,412
|
|
20230627,142700,3542539340,9950,9950,9950,9950,1088
|
|
20230627,142600,3531713740,9950,9950,9950,9950,4369
|
|
20230627,142500,3488242190,9950,9950,9960,9950,318
|
|
20230627,142400,3485075770,9950,9950,9950,9950,1315
|
|
20230627,142300,3471991520,9960,9950,9960,9950,368
|
|
20230627,142200,3468329910,9960,9970,9970,9960,4693
|
|
20230627,142100,3421587560,9960,9970,9970,9960,108
|
|
20230627,142000,3420511800,9960,9970,9970,9960,303
|
|
20230627,141900,3417493890,9970,9970,9970,9960,204
|
|
20230627,141800,3415461010,9960,9960,9960,9960,92
|
|
20230627,141700,3414544690,9970,9960,9970,9960,20
|
|
20230627,141600,3414345390,9970,9970,9970,9970,0
|
|
20230627,141500,3414345390,9970,9970,9970,9970,55
|
|
20230627,141400,3413797040,9970,9970,9970,9970,10
|
|
20230627,141300,3413697340,9970,9970,9970,9970,0
|
|
20230627,141200,3413697340,9970,9970,9970,9960,353
|
|
20230627,141100,3410178810,9970,9970,9970,9970,0
|
|
20230627,141000,3410178810,9970,9980,9980,9970,259
|
|
20230627,140900,3407596570,9980,9970,9980,9960,34
|
|
20230627,140800,3407257620,9970,9970,9970,9970,300
|
|
20230627,140700,3404266620,9980,9980,9980,9980,0
|
|
20230627,140600,3404266620,9980,9980,9980,9980,100
|
|
20230627,140500,3403268620,9980,9980,9980,9970,257
|
|
20230627,140400,3400703830,9980,9980,9980,9980,319
|
|
20230627,140300,3397520210,9980,9970,9980,9970,565
|
|
20230627,140200,3391882160,9980,9980,9980,9970,572
|
|
20230627,140100,3386176610,9980,9980,9980,9980,420
|
|
20230627,140000,3381985010,9980,9980,9980,9980,21
|
|
20230627,135900,3381775430,9980,9980,9980,9980,50
|
|
20230627,135800,3381276430,9980,9970,9980,9970,12
|
|
20230627,135700,3381156690,9960,9970,9970,9960,364
|
|
20230627,135600,3377528500,9970,9980,9980,9970,173
|
|
20230627,135500,3375802260,9990,9960,9990,9960,206
|
|
20230627,135400,3373750470,9960,9960,9960,9960,2
|
|
20230627,135300,3373730550,9960,9960,9960,9960,195
|
|
20230627,135200,3371788350,9970,9970,9970,9970,94
|
|
20230627,135100,3370851170,9990,9990,9990,9990,1
|
|
20230627,135000,3370841180,9990,9990,9990,9990,152
|
|
20230627,134900,3369322700,9960,9970,9970,9960,3000
|
|
20230627,134800,3339435830,9970,9970,9970,9970,186
|
|
20230627,134700,3337581410,9970,9970,9970,9960,158
|
|
20230627,134600,3336006350,9960,9980,9980,9960,3581
|
|
20230627,134500,3300302260,9980,9990,9990,9980,164
|
|
20230627,134400,3298664300,9990,9990,9990,9990,2203
|
|
20230627,134300,3276656330,10000,10000,10000,10000,931
|
|
20230627,134200,3267346330,10000,10000,10000,10000,259
|
|
20230627,134100,3264756330,10000,10000,10000,10000,110
|
|
20230627,134000,3263656330,10010,10010,10010,10010,0
|
|
20230627,133900,3263656330,10010,10010,10010,10000,930
|
|
20230627,133800,3254353320,10010,10010,10010,10010,0
|
|
20230627,133700,3254353320,10010,10010,10010,10010,0
|
|
20230627,133600,3254353320,10010,10010,10010,10010,12
|
|
20230627,133500,3254233200,10010,10010,10010,10010,1129
|
|
20230627,133400,3242931910,10010,10010,10010,10010,1045
|
|
20230627,133300,3232471460,10000,9990,10000,9990,4929
|
|
20230627,133200,3183181600,10000,10000,10000,10000,0
|
|
20230627,133100,3183181600,10000,9990,10000,9990,223
|
|
20230627,133000,3180953820,9990,9990,9990,9990,10
|
|
20230627,132900,3180853920,9990,9990,9990,9990,41
|
|
20230627,132800,3180444330,9990,9990,9990,9990,13
|
|
20230627,132700,3180314460,9990,9990,9990,9990,2
|
|
20230627,132600,3180294480,9990,9990,9990,9990,16
|
|
20230627,132500,3180134640,9990,9990,9990,9990,411
|
|
20230627,132400,3176028750,10000,10000,10000,10000,54
|
|
20230627,132300,3175488750,10000,10000,10000,10000,762
|
|
20230627,132200,3167868750,10000,10000,10000,10000,0
|
|
20230627,132100,3167868750,10000,10000,10000,9990,183
|
|
20230627,132000,3166040560,9990,9990,9990,9990,200
|
|
20230627,131900,3164042560,9990,9990,9990,9990,70
|
|
20230627,131800,3163343260,10000,10000,10000,10000,1
|
|
20230627,131700,3163333260,9990,9990,9990,9990,14
|
|
20230627,131600,3163193400,9990,9990,9990,9990,740
|
|
20230627,131500,3155800800,9990,10000,10000,9990,253
|
|
20230627,131400,3153273310,10000,10000,10000,10000,0
|
|
20230627,131300,3153273310,10000,10000,10000,10000,19
|
|
20230627,131200,3153083310,9980,9980,9990,9980,19
|
|
20230627,131100,3152893520,9980,9980,9980,9980,0
|
|
20230627,131000,3152893520,9980,9990,9990,9980,599
|
|
20230627,130900,3146912690,9990,9990,9990,9990,130
|
|
20230627,130800,3145613990,10000,9990,10000,9990,146
|
|
20230627,130700,3144155440,9990,9990,9990,9990,0
|
|
20230627,130600,3144155440,9990,9990,9990,9990,236
|
|
20230627,130500,3141797800,10000,10000,10000,10000,0
|
|
20230627,130400,3141797800,10000,10000,10000,10000,1
|
|
20230627,130300,3141787800,10010,9980,10010,9980,161
|
|
20230627,130200,3140180430,9990,9990,9990,9990,50
|
|
20230627,130100,3139680930,9990,9990,9990,9990,106
|
|
20230627,130000,3138621990,10000,10000,10000,10000,1
|
|
20230627,125900,3138611990,10000,10010,10010,10000,249
|
|
20230627,125800,3136121010,10010,10010,10010,10010,0
|
|
20230627,125700,3136121010,10010,10010,10010,10010,0
|
|
20230627,125600,3136121010,10010,10000,10010,10000,185
|
|
20230627,125500,3134269170,10000,10000,10000,10000,0
|
|
20230627,125400,3134269170,10000,10010,10010,10000,115
|
|
20230627,125300,3133118170,10000,10000,10000,10000,0
|
|
20230627,125200,3133118170,10000,10000,10000,10000,137
|
|
20230627,125100,3131748170,10000,10000,10000,10000,80
|
|
20230627,125000,3130948170,10000,10000,10000,10000,0
|
|
20230627,124900,3130948170,10000,10000,10000,10000,300
|
|
20230627,124800,3127948170,10000,10000,10000,10000,91
|
|
20230627,124700,3127038170,10000,10000,10000,10000,503
|
|
20230627,124600,3122008170,10000,10000,10000,10000,50
|
|
20230627,124500,3121508170,10000,10000,10000,10000,1
|
|
20230627,124400,3121498170,9990,9990,9990,9990,51
|
|
20230627,124300,3120988680,9990,9990,9990,9990,34
|
|
20230627,124200,3120649020,9990,9990,9990,9970,1207
|
|
20230627,124100,3108611290,9990,9990,9990,9990,104
|
|
20230627,124000,3107572330,9990,9980,9990,9980,602
|
|
20230627,123900,3101563350,9990,9990,9990,9990,156
|
|
20230627,123800,3100004910,10000,10000,10000,9990,196
|
|
20230627,123700,3098045410,10000,9990,10000,9990,227
|
|
20230627,123600,3095777630,10000,10010,10010,10000,233
|
|
20230627,123500,3093447330,10000,10010,10010,10000,322
|
|
20230627,123400,3090224270,10010,10010,10010,10010,460
|
|
20230627,123300,3085619670,10020,10030,10030,10020,476
|
|
20230627,123200,3080850130,10030,10020,10030,10020,3
|
|
20230627,123100,3080820060,10020,10030,10030,10020,95
|
|
20230627,123000,3079867550,10040,10050,10050,10040,1805
|
|
20230627,122900,3061740300,10050,10040,10050,10040,2902
|
|
20230627,122800,3032590700,10040,10030,10050,10030,182
|
|
20230627,122700,3030762560,10030,10020,10040,10020,565
|
|
20230627,122600,3025093700,10020,10010,10020,10010,551
|
|
20230627,122500,3019573390,10010,10010,10010,10010,100
|
|
20230627,122400,3018572390,10010,10000,10010,9990,2688
|
|
20230627,122300,2991677510,9990,9990,9990,9980,4454
|
|
20230627,122200,2947200120,10000,9990,10000,9990,144
|
|
20230627,122100,2945760210,9990,10000,10000,9990,401
|
|
20230627,122000,2941752590,10010,10010,10010,10010,568
|
|
20230627,121900,2936066910,10010,10010,10010,10010,282
|
|
20230627,121800,2933244090,10000,10000,10000,10000,99
|
|
20230627,121700,2932254090,10000,10000,10010,10000,137
|
|
20230627,121600,2930882940,10000,10000,10000,10000,0
|
|
20230627,121500,2930882940,10000,10010,10010,10000,215
|
|
20230627,121400,2928732840,10000,10000,10000,10000,608
|
|
20230627,121300,2922652840,10000,10000,10000,10000,1000
|
|
20230627,121200,2912652840,10000,10010,10010,10000,401
|
|
20230627,121100,2908642830,10010,10010,10010,10010,425
|
|
20230627,121000,2904388580,10010,10000,10010,10000,1250
|
|
20230627,120900,2891878130,10000,10000,10000,10000,239
|
|
20230627,120800,2889488130,10000,10000,10000,9990,421
|
|
20230627,120700,2885280530,10000,9990,10000,9990,154
|
|
20230627,120600,2883740540,10000,10000,10000,10000,7
|
|
20230627,120500,2883670540,9990,9990,9990,9990,1187
|
|
20230627,120400,2871812410,9990,9990,9990,9990,1000
|
|
20230627,120300,2861822410,9990,10000,10000,9990,488
|
|
20230627,120200,2856945180,10000,9990,10000,9990,301
|
|
20230627,120100,2853935200,9990,10000,10000,9990,289
|
|
20230627,120000,2851047090,10000,10000,10000,10000,0
|
|
20230627,115900,2851047090,10000,9990,10000,9990,118
|
|
20230627,115800,2849867970,9990,9990,9990,9990,169
|
|
20230627,115700,2848179660,9990,9990,9990,9990,0
|
|
20230627,115600,2848179660,9990,10000,10000,9990,351
|
|
20230627,115500,2844672660,9990,10000,10000,9990,326
|
|
20230627,115400,2841412820,9990,9990,9990,9990,1650
|
|
20230627,115300,2824929320,9990,9990,9990,9990,0
|
|
20230627,115200,2824929320,9990,9990,9990,9990,321
|
|
20230627,115100,2821722530,9990,9990,10000,9990,709
|
|
20230627,115000,2814638620,9990,10000,10000,9990,555
|
|
20230627,114900,2809094150,10000,10000,10000,10000,78
|
|
20230627,114800,2808314150,10000,10000,10000,10000,1547
|
|
20230627,114700,2792844150,10000,10000,10000,10000,32
|
|
20230627,114600,2792524150,10000,10000,10000,10000,31
|
|
20230627,114500,2792214150,10000,10000,10000,10000,560
|
|
20230627,114400,2786614150,10000,10000,10000,10000,14
|
|
20230627,114300,2786474150,10010,10010,10010,10010,20
|
|
20230627,114200,2786273950,10000,10000,10000,10000,51
|
|
20230627,114100,2785763950,10010,10000,10010,10000,45
|
|
20230627,114000,2785313850,10000,10000,10010,10000,349
|
|
20230627,113900,2781823750,10000,10000,10000,10000,42
|
|
20230627,113800,2781403750,10000,10000,10000,10000,663
|
|
20230627,113700,2774773750,10000,10000,10000,10000,44
|
|
20230627,113600,2774333750,10000,10000,10010,10000,652
|
|
20230627,113500,2767810740,10000,10010,10010,10000,438
|
|
20230627,113400,2763426560,10010,10010,10020,10010,53
|
|
20230627,113300,2762896020,10010,10010,10010,10010,18
|
|
20230627,113200,2762715840,10010,10010,10020,10010,156
|
|
20230627,113100,2761153280,10010,10020,10020,10010,31
|
|
20230627,113000,2760842730,10010,10010,10010,10010,550
|
|
20230627,112900,2755337230,10010,10010,10010,10010,592
|
|
20230627,112800,2749411310,10010,10010,10010,10010,100
|
|
20230627,112700,2748410310,10010,10010,10010,10010,5
|
|
20230627,112600,2748360260,10010,10000,10010,10000,401
|
|
20230627,112500,2744349310,10010,10010,10010,10010,6
|
|
20230627,112400,2744289250,10000,10000,10000,10000,87
|
|
20230627,112300,2743419250,10000,10000,10000,10000,246
|
|
20230627,112200,2740959250,10000,10000,10000,10000,146
|
|
20230627,112100,2739499250,10000,10000,10000,10000,21
|
|
20230627,112000,2739289250,10000,10010,10010,10000,255
|
|
20230627,111900,2736738250,10010,10010,10010,10010,425
|
|
20230627,111800,2732484000,10010,10010,10010,10010,50
|
|
20230627,111700,2731983500,10010,10010,10010,10010,303
|
|
20230627,111600,2728950470,10010,10010,10010,10010,297
|
|
20230627,111500,2725977500,10010,10010,10010,10010,201
|
|
20230627,111400,2723965490,10010,10010,10010,10010,144
|
|
20230627,111300,2722524050,10010,10010,10010,10010,83
|
|
20230627,111200,2721693220,10010,10010,10010,10010,60
|
|
20230627,111100,2721092620,10010,10010,10010,10010,100
|
|
20230627,111000,2720091620,10040,10040,10040,10040,7
|
|
20230627,110900,2720021340,10040,10030,10040,10030,6
|
|
20230627,110800,2719961150,10040,10040,10040,10040,10
|
|
20230627,110700,2719860750,10040,10030,10040,10010,1421
|
|
20230627,110600,2705615890,10040,10040,10040,10040,451
|
|
20230627,110500,2701087850,10040,10040,10040,10040,471
|
|
20230627,110400,2696359010,10050,10060,10060,10050,1196
|
|
20230627,110300,2684339160,10060,10050,10060,10050,175
|
|
20230627,110200,2682578910,10050,10050,10050,10050,22
|
|
20230627,110100,2682357810,10060,10060,10060,10050,45
|
|
20230627,110000,2681905260,10060,10060,10060,10060,153
|
|
20230627,105900,2680366080,10060,10050,10060,10050,261
|
|
20230627,105800,2677740690,10060,10060,10070,10060,435
|
|
20230627,105700,2673362590,10060,10060,10060,10060,21
|
|
20230627,105600,2673151330,10060,10060,10070,10060,249
|
|
20230627,105500,2670646190,10060,10070,10080,10060,517
|
|
20230627,105400,2665440410,10080,10080,10090,10070,4249
|
|
20230627,105300,2622609190,10080,10080,10090,10070,2262
|
|
20230627,105200,2599809600,10070,10060,10070,10060,821
|
|
20230627,105100,2591544500,10060,10050,10060,10040,636
|
|
20230627,105000,2585152310,10050,10040,10050,10040,709
|
|
20230627,104900,2578028850,10030,10010,10030,10010,1516
|
|
20230627,104800,2562828810,10020,10020,10020,10020,0
|
|
20230627,104700,2562828810,10020,10000,10020,10000,164
|
|
20230627,104600,2561186540,10020,10010,10020,10010,164
|
|
20230627,104500,2559544410,10000,10000,10010,10000,122
|
|
20230627,104400,2558324250,10000,10000,10010,9990,1229
|
|
20230627,104300,2546037200,10000,9990,10000,9990,160
|
|
20230627,104200,2544438220,9990,9990,10000,9990,1069
|
|
20230627,104100,2533758880,10000,9990,10000,9970,201
|
|
20230627,104000,2531751010,9990,9970,9990,9970,489
|
|
20230627,103900,2526867900,9970,9970,9970,9970,12
|
|
20230627,103800,2526748260,9970,9970,9970,9960,3246
|
|
20230627,103700,2494385690,9970,9970,9980,9970,900
|
|
20230627,103600,2485409010,9970,9970,9970,9970,203
|
|
20230627,103500,2483385100,9960,9980,9980,9960,223
|
|
20230627,103400,2481162920,9980,9960,9980,9960,1258
|
|
20230627,103300,2468629050,9960,9960,9970,9960,438
|
|
20230627,103200,2464265020,9960,9960,9960,9960,360
|
|
20230627,103100,2460679420,9970,9960,9970,9960,561
|
|
20230627,103000,2455091750,9960,9960,9960,9950,2879
|
|
20230627,102900,2426420310,9960,9980,9980,9960,871
|
|
20230627,102800,2417743540,9980,9980,9980,9980,11
|
|
20230627,102700,2417633760,9990,9970,9990,9960,2867
|
|
20230627,102600,2389050260,9970,9970,9970,9970,207
|
|
20230627,102500,2386986470,9970,9980,9990,9970,528
|
|
20230627,102400,2381717770,9980,9980,9980,9980,374
|
|
20230627,102300,2377985250,9990,9980,9990,9980,11
|
|
20230627,102200,2377875440,9980,9980,9980,9980,10
|
|
20230627,102100,2377775640,9990,10000,10010,9990,565
|
|
20230627,102000,2372125970,10010,10000,10020,10000,469
|
|
20230627,101900,2367431260,10000,10010,10020,10000,2012
|
|
20230627,101800,2347304980,10020,10020,10020,10020,107
|
|
20230627,101700,2346232840,10020,10030,10030,10020,268
|
|
20230627,101600,2343546950,10040,10050,10060,10040,1531
|
|
20230627,101500,2328170480,10060,10060,10060,10060,1342
|
|
20230627,101400,2314669960,10060,10050,10060,10050,946
|
|
20230627,101300,2305161560,10060,10050,10070,10050,2270
|
|
20230627,101200,2282342350,10050,10040,10050,10040,134
|
|
20230627,101100,2280996950,10040,10030,10040,10030,149
|
|
20230627,101000,2279501480,10020,10010,10020,10010,146
|
|
20230627,100900,2278038810,10010,10040,10040,10010,193
|
|
20230627,100800,2276105850,10040,10030,10050,10030,1664
|
|
20230627,100700,2259405970,10030,10020,10030,10020,96
|
|
20230627,100600,2258444040,10020,10000,10020,10000,859
|
|
20230627,100500,2249853150,10000,9990,10000,9990,2227
|
|
20230627,100400,2227586230,9990,9970,9990,9970,788
|
|
20230627,100300,2219716710,9960,9950,9990,9950,292
|
|
20230627,100200,2216808870,9950,9960,9960,9950,477
|
|
20230627,100100,2212057960,9960,9960,9960,9950,424
|
|
20230627,100000,2207835750,9950,9960,9960,9950,34
|
|
20230627,095900,2207497350,9960,9960,9960,9950,1977
|
|
20230627,095800,2187814200,9960,9980,9980,9960,2510
|
|
20230627,095700,2162814400,9980,9960,9980,9960,141
|
|
20230627,095600,2161408840,9960,9960,9960,9950,309
|
|
20230627,095500,2158331460,9960,9960,9980,9960,1876
|
|
20230627,095400,2139646100,9960,9980,9980,9960,553
|
|
20230627,095300,2134130240,9980,9990,10000,9970,1447
|
|
20230627,095200,2119666810,9980,9970,9990,9970,520
|
|
20230627,095100,2114480770,9970,9970,9980,9970,875
|
|
20230627,095000,2105756920,9970,9980,9980,9970,427
|
|
20230627,094900,2101499420,9970,10000,10000,9960,757
|
|
20230627,094800,2093936690,10000,9990,10010,9990,1737
|
|
20230627,094700,2076566720,9980,9960,9980,9960,188
|
|
20230627,094600,2074691680,9950,9950,9980,9950,1283
|
|
20230627,094500,2061923240,9950,9950,9980,9950,4161
|
|
20230627,094400,2020508500,9950,9970,9980,9950,3061
|
|
20230627,094300,1990004350,9970,9990,9990,9970,3505
|
|
20230627,094200,1954998230,10000,10020,10030,10000,5114
|
|
20230627,094100,1903830880,10020,10040,10040,10020,2672
|
|
20230627,094000,1877034670,10040,10030,10040,10030,306
|
|
20230627,093900,1873964950,10040,10040,10050,10030,175
|
|
20230627,093800,1872207940,10050,10070,10070,10040,1427
|
|
20230627,093700,1857870790,10060,10070,10070,10060,1087
|
|
20230627,093600,1846931880,10080,10080,10100,10070,337
|
|
20230627,093500,1843534510,10070,10110,10120,10070,2312
|
|
20230627,093400,1820188210,10120,10130,10130,10110,987
|
|
20230627,093300,1810197110,10120,10110,10130,10110,3319
|
|
20230627,093200,1776608970,10100,10100,10110,10060,2413
|
|
20230627,093100,1752252170,10100,10120,10120,10100,1366
|
|
20230627,093000,1738452120,10100,10100,10120,10080,1820
|
|
20230627,092900,1720069720,10110,10140,10140,10110,2987
|
|
20230627,092800,1689833710,10140,10120,10140,10120,4399
|
|
20230627,092700,1645279650,10110,10080,10120,10070,4752
|
|
20230627,092600,1597303960,10080,10060,10080,10060,1569
|
|
20230627,092500,1581512380,10060,10040,10060,10040,668
|
|
20230627,092400,1574803510,10030,10030,10030,10030,480
|
|
20230627,092300,1569989110,10030,10030,10030,10020,672
|
|
20230627,092200,1563251540,10020,10010,10030,10000,551
|
|
20230627,092100,1557737180,10010,10020,10030,10000,337
|
|
20230627,092000,1554359630,10020,9980,10020,9960,1719
|
|
20230627,091900,1537208390,9980,9990,9990,9970,547
|
|
20230627,091800,1531751030,9990,9950,9990,9950,1751
|
|
20230627,091700,1514324630,9940,10010,10010,9940,5503
|
|
20230627,091600,1459388210,10030,10060,10060,10010,5172
|
|
20230627,091500,1407534680,10060,10090,10090,10060,4068
|
|
20230627,091400,1366559740,10080,10080,10090,10070,1363
|
|
20230627,091300,1352819800,10080,10080,10080,10070,1133
|
|
20230627,091200,1341399710,10080,10070,10080,10070,3553
|
|
20230627,091100,1305595280,10070,10100,10100,10070,3195
|
|
20230627,091000,1273380730,10100,10070,10100,10050,3057
|
|
20230627,090900,1242573150,10070,10100,10100,10040,4302
|
|
20230627,090800,1199237910,10100,10130,10150,10100,2851
|
|
20230627,090700,1170409950,10100,10160,10170,10100,11501
|
|
20230627,090600,1053962360,10160,10110,10170,10110,8578
|
|
20230627,090500,966967780,10110,10150,10150,10110,8457
|
|
20230627,090400,881313690,10150,10150,10150,10120,15713
|
|
20230627,090300,721964790,10150,10110,10180,10110,18535
|
|
20230627,090200,533937280,10120,10120,10150,10080,12806
|
|
20230627,090100,404270740,10120,10060,10140,10010,23973
|
|
20230627,090000,162902570,10060,9940,10060,9900,16343
|