633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193000,665247250,9800,9800,9800,9800,1542
|
|
20230816,192900,665247250,9800,9800,9800,9800,0
|
|
20230816,192800,665247250,9800,9800,9800,9800,0
|
|
20230816,192700,665247250,9800,9800,9800,9800,0
|
|
20230816,192600,665247250,9800,9800,9800,9800,0
|
|
20230816,192500,665247250,9800,9800,9800,9800,0
|
|
20230816,192400,665247250,9800,9800,9800,9800,0
|
|
20230816,192300,665247250,9800,9800,9800,9800,0
|
|
20230816,192200,665247250,9800,9800,9800,9800,0
|
|
20230816,192100,665247250,9800,9800,9800,9800,0
|
|
20230816,192000,665247250,9800,9800,9800,9800,0
|
|
20230816,191900,665247250,9800,9800,9800,9800,0
|
|
20230816,191800,665247250,9800,9800,9800,9800,0
|
|
20230816,191700,665247250,9800,9800,9800,9800,0
|
|
20230816,191600,665247250,9800,9800,9800,9800,0
|
|
20230816,191500,665247250,9800,9800,9800,9800,0
|
|
20230816,191400,665247250,9800,9800,9800,9800,0
|
|
20230816,191300,665247250,9800,9800,9800,9800,0
|
|
20230816,191200,665247250,9800,9800,9800,9800,0
|
|
20230816,191100,665247250,9800,9800,9800,9800,0
|
|
20230816,191000,665247250,9800,9800,9800,9800,0
|
|
20230816,190900,665247250,9800,9800,9800,9800,0
|
|
20230816,190800,665247250,9800,9800,9800,9800,0
|
|
20230816,190700,665247250,9800,9800,9800,9800,0
|
|
20230816,190600,665247250,9800,9800,9800,9800,0
|
|
20230816,190500,665247250,9800,9800,9800,9800,0
|
|
20230816,190400,665247250,9800,9800,9800,9800,0
|
|
20230816,190300,665247250,9800,9800,9800,9800,0
|
|
20230816,190200,665247250,9800,9800,9800,9800,0
|
|
20230816,190100,665247250,9800,9800,9800,9800,0
|
|
20230816,190000,665247250,9800,9800,9800,9800,1542
|
|
20230816,185900,665247250,9800,9800,9800,9800,0
|
|
20230816,185800,665247250,9800,9800,9800,9800,0
|
|
20230816,185700,665247250,9800,9800,9800,9800,0
|
|
20230816,185600,665247250,9800,9800,9800,9800,0
|
|
20230816,185500,665247250,9800,9800,9800,9800,0
|
|
20230816,185400,665247250,9800,9800,9800,9800,0
|
|
20230816,185300,665247250,9800,9800,9800,9800,0
|
|
20230816,185200,665247250,9800,9800,9800,9800,0
|
|
20230816,185100,665247250,9800,9800,9800,9800,0
|
|
20230816,185000,665247250,9800,9800,9800,9800,0
|
|
20230816,184900,665247250,9800,9800,9800,9800,0
|
|
20230816,184800,665247250,9800,9800,9800,9800,0
|
|
20230816,184700,665247250,9800,9800,9800,9800,0
|
|
20230816,184600,665247250,9800,9800,9800,9800,0
|
|
20230816,184500,665247250,9800,9800,9800,9800,0
|
|
20230816,184400,665247250,9800,9800,9800,9800,0
|
|
20230816,184300,665247250,9800,9800,9800,9800,0
|
|
20230816,184200,665247250,9800,9800,9800,9800,0
|
|
20230816,184100,665247250,9800,9800,9800,9800,0
|
|
20230816,184000,665247250,9800,9800,9800,9800,0
|
|
20230816,183900,665247250,9800,9800,9800,9800,0
|
|
20230816,183800,665247250,9800,9800,9800,9800,0
|
|
20230816,183700,665247250,9800,9800,9800,9800,0
|
|
20230816,183600,665247250,9800,9800,9800,9800,0
|
|
20230816,183500,665247250,9800,9800,9800,9800,0
|
|
20230816,183400,665247250,9800,9800,9800,9800,0
|
|
20230816,183300,665247250,9800,9800,9800,9800,0
|
|
20230816,183200,665247250,9800,9800,9800,9800,0
|
|
20230816,183100,665247250,9800,9800,9800,9800,0
|
|
20230816,183000,665247250,9800,9800,9800,9800,1542
|
|
20230816,182900,665247250,9800,9800,9800,9800,0
|
|
20230816,182800,665247250,9800,9800,9800,9800,0
|
|
20230816,182700,665247250,9800,9800,9800,9800,0
|
|
20230816,182600,665247250,9800,9800,9800,9800,0
|
|
20230816,182500,665247250,9800,9800,9800,9800,0
|
|
20230816,182400,665247250,9800,9800,9800,9800,0
|
|
20230816,182300,665247250,9800,9800,9800,9800,0
|
|
20230816,182200,665247250,9800,9800,9800,9800,0
|
|
20230816,182100,665247250,9800,9800,9800,9800,0
|
|
20230816,182000,665247250,9800,9800,9800,9800,0
|
|
20230816,181900,665247250,9800,9800,9800,9800,0
|
|
20230816,181800,665247250,9800,9800,9800,9800,0
|
|
20230816,181700,665247250,9800,9800,9800,9800,0
|
|
20230816,181600,665247250,9800,9800,9800,9800,0
|
|
20230816,181500,665247250,9800,9800,9800,9800,0
|
|
20230816,181400,665247250,9800,9800,9800,9800,0
|
|
20230816,181300,665247250,9800,9800,9800,9800,0
|
|
20230816,181200,665247250,9800,9800,9800,9800,0
|
|
20230816,181100,665247250,9800,9800,9800,9800,0
|
|
20230816,181000,665247250,9800,9800,9800,9800,0
|
|
20230816,180900,665247250,9800,9800,9800,9800,0
|
|
20230816,180800,665247250,9800,9800,9800,9800,0
|
|
20230816,180700,665247250,9800,9800,9800,9800,0
|
|
20230816,180600,665247250,9800,9800,9800,9800,0
|
|
20230816,180500,665247250,9800,9800,9800,9800,0
|
|
20230816,180400,665247250,9800,9800,9800,9800,0
|
|
20230816,180300,665247250,9800,9800,9800,9800,0
|
|
20230816,180200,665247250,9800,9800,9800,9800,0
|
|
20230816,180100,665247250,9800,9800,9800,9800,0
|
|
20230816,180000,665247250,9800,9800,9800,9800,1542
|
|
20230816,175900,665247250,9800,9800,9800,9800,0
|
|
20230816,175800,665247250,9800,9800,9800,9800,0
|
|
20230816,175700,665247250,9800,9800,9800,9800,0
|
|
20230816,175600,665247250,9800,9800,9800,9800,0
|
|
20230816,175500,665247250,9800,9800,9800,9800,0
|
|
20230816,175400,665247250,9800,9800,9800,9800,0
|
|
20230816,175300,665247250,9800,9800,9800,9800,0
|
|
20230816,175200,665247250,9800,9800,9800,9800,0
|
|
20230816,175100,665247250,9800,9800,9800,9800,0
|
|
20230816,175000,665247250,9800,9800,9800,9800,0
|
|
20230816,174900,665247250,9800,9800,9800,9800,0
|
|
20230816,174800,665247250,9800,9800,9800,9800,0
|
|
20230816,174700,665247250,9800,9800,9800,9800,0
|
|
20230816,174600,665247250,9800,9800,9800,9800,0
|
|
20230816,174500,665247250,9800,9800,9800,9800,0
|
|
20230816,174400,665247250,9800,9800,9800,9800,0
|
|
20230816,174300,665247250,9800,9800,9800,9800,0
|
|
20230816,174200,665247250,9800,9800,9800,9800,0
|
|
20230816,174100,665247250,9800,9800,9800,9800,0
|
|
20230816,174000,665247250,9800,9800,9800,9800,0
|
|
20230816,173900,665247250,9800,9800,9800,9800,0
|
|
20230816,173800,665247250,9800,9800,9800,9800,0
|
|
20230816,173700,665247250,9800,9800,9800,9800,0
|
|
20230816,173600,665247250,9800,9800,9800,9800,0
|
|
20230816,173500,665247250,9800,9800,9800,9800,0
|
|
20230816,173400,665247250,9800,9800,9800,9800,0
|
|
20230816,173300,665247250,9800,9800,9800,9800,0
|
|
20230816,173200,665247250,9800,9800,9800,9800,0
|
|
20230816,173100,665247250,9800,9800,9800,9800,0
|
|
20230816,173000,665247250,9800,9800,9800,9800,1542
|
|
20230816,172900,665247250,9800,9800,9800,9800,0
|
|
20230816,172800,665247250,9800,9800,9800,9800,0
|
|
20230816,172700,665247250,9800,9800,9800,9800,0
|
|
20230816,172600,665247250,9800,9800,9800,9800,0
|
|
20230816,172500,665247250,9800,9800,9800,9800,0
|
|
20230816,172400,665247250,9800,9800,9800,9800,0
|
|
20230816,172300,665247250,9800,9800,9800,9800,0
|
|
20230816,172200,665247250,9800,9800,9800,9800,0
|
|
20230816,172100,665247250,9800,9800,9800,9800,0
|
|
20230816,172000,665247250,9800,9800,9800,9800,0
|
|
20230816,171900,665247250,9800,9800,9800,9800,0
|
|
20230816,171800,665247250,9800,9800,9800,9800,0
|
|
20230816,171700,665247250,9800,9800,9800,9800,0
|
|
20230816,171600,665247250,9800,9800,9800,9800,0
|
|
20230816,171500,665247250,9800,9800,9800,9800,0
|
|
20230816,171400,665247250,9800,9800,9800,9800,0
|
|
20230816,171300,665247250,9800,9800,9800,9800,0
|
|
20230816,171200,665247250,9800,9800,9800,9800,0
|
|
20230816,171100,665247250,9800,9800,9800,9800,0
|
|
20230816,171000,665247250,9800,9800,9800,9800,0
|
|
20230816,170900,665247250,9800,9800,9800,9800,0
|
|
20230816,170800,665247250,9800,9800,9800,9800,0
|
|
20230816,170700,665247250,9800,9800,9800,9800,0
|
|
20230816,170600,665247250,9800,9800,9800,9800,0
|
|
20230816,170500,665247250,9800,9800,9800,9800,0
|
|
20230816,170400,665247250,9800,9800,9800,9800,0
|
|
20230816,170300,665247250,9800,9800,9800,9800,0
|
|
20230816,170200,665247250,9800,9800,9800,9800,0
|
|
20230816,170100,665247250,9800,9800,9800,9800,0
|
|
20230816,170000,665247250,9800,9800,9800,9800,1542
|
|
20230816,165900,665247250,9800,9800,9800,9800,0
|
|
20230816,165800,665247250,9800,9800,9800,9800,0
|
|
20230816,165700,665247250,9800,9800,9800,9800,0
|
|
20230816,165600,665247250,9800,9800,9800,9800,0
|
|
20230816,165500,665247250,9800,9800,9800,9800,0
|
|
20230816,165400,665247250,9800,9800,9800,9800,0
|
|
20230816,165300,665247250,9800,9800,9800,9800,0
|
|
20230816,165200,665247250,9800,9800,9800,9800,0
|
|
20230816,165100,665247250,9800,9800,9800,9800,0
|
|
20230816,165000,665247250,9800,9800,9800,9800,0
|
|
20230816,164900,665247250,9800,9800,9800,9800,0
|
|
20230816,164800,665247250,9800,9800,9800,9800,0
|
|
20230816,164700,665247250,9800,9800,9800,9800,0
|
|
20230816,164600,665247250,9800,9800,9800,9800,0
|
|
20230816,164500,665247250,9800,9800,9800,9800,0
|
|
20230816,164400,665247250,9800,9800,9800,9800,0
|
|
20230816,164300,665247250,9800,9800,9800,9800,0
|
|
20230816,164200,665247250,9800,9800,9800,9800,0
|
|
20230816,164100,665247250,9800,9800,9800,9800,0
|
|
20230816,164000,665247250,9800,9800,9800,9800,0
|
|
20230816,163900,665247250,9800,9800,9800,9800,0
|
|
20230816,163800,665247250,9800,9800,9800,9800,0
|
|
20230816,163700,665247250,9800,9800,9800,9800,0
|
|
20230816,163600,665247250,9800,9800,9800,9800,0
|
|
20230816,163500,665247250,9800,9800,9800,9800,0
|
|
20230816,163400,665247250,9800,9800,9800,9800,0
|
|
20230816,163300,665247250,9800,9800,9800,9800,0
|
|
20230816,163200,665247250,9800,9800,9800,9800,0
|
|
20230816,163100,665247250,9800,9800,9800,9800,0
|
|
20230816,163000,665247250,9800,9800,9800,9800,1542
|
|
20230816,162900,665247250,9800,9800,9800,9800,0
|
|
20230816,162800,665247250,9800,9800,9800,9800,0
|
|
20230816,162700,665247250,9800,9800,9800,9800,0
|
|
20230816,162600,665247250,9800,9800,9800,9800,0
|
|
20230816,162500,665247250,9800,9800,9800,9800,0
|
|
20230816,162400,665247250,9800,9800,9800,9800,0
|
|
20230816,162300,665247250,9800,9800,9800,9800,0
|
|
20230816,162200,665247250,9800,9800,9800,9800,0
|
|
20230816,162100,665247250,9800,9800,9800,9800,0
|
|
20230816,162000,665247250,9800,9800,9800,9800,0
|
|
20230816,161900,665247250,9800,9800,9800,9800,0
|
|
20230816,161800,665247250,9800,9800,9800,9800,0
|
|
20230816,161700,665247250,9800,9800,9800,9800,0
|
|
20230816,161600,665247250,9800,9800,9800,9800,0
|
|
20230816,161500,665247250,9800,9800,9800,9800,0
|
|
20230816,161400,665247250,9800,9800,9800,9800,0
|
|
20230816,161300,665247250,9800,9800,9800,9800,0
|
|
20230816,161200,665247250,9800,9800,9800,9800,0
|
|
20230816,161100,665247250,9800,9800,9800,9800,0
|
|
20230816,161000,665247250,9800,9800,9800,9800,0
|
|
20230816,160900,665247250,9800,9800,9800,9800,0
|
|
20230816,160800,665247250,9800,9800,9800,9800,0
|
|
20230816,160700,665247250,9800,9800,9800,9800,0
|
|
20230816,160600,665247250,9800,9800,9800,9800,0
|
|
20230816,160500,665247250,9800,9800,9800,9800,0
|
|
20230816,160400,665247250,9800,9800,9800,9800,0
|
|
20230816,160300,665247250,9800,9800,9800,9800,0
|
|
20230816,160200,665247250,9800,9800,9800,9800,0
|
|
20230816,160100,665247250,9800,9800,9800,9800,0
|
|
20230816,160000,665247250,9800,9800,9800,9800,1542
|
|
20230816,155900,665247250,9800,9800,9800,9800,0
|
|
20230816,155800,665247250,9800,9800,9800,9800,0
|
|
20230816,155700,665247250,9800,9800,9800,9800,0
|
|
20230816,155600,665247250,9800,9800,9800,9800,0
|
|
20230816,155500,665247250,9800,9800,9800,9800,0
|
|
20230816,155400,665247250,9800,9800,9800,9800,0
|
|
20230816,155300,665247250,9800,9800,9800,9800,0
|
|
20230816,155200,665247250,9800,9800,9800,9800,0
|
|
20230816,155100,665247250,9800,9800,9800,9800,0
|
|
20230816,155000,665247250,9800,9800,9800,9800,0
|
|
20230816,154900,665247250,9800,9800,9800,9800,0
|
|
20230816,154800,665247250,9800,9800,9800,9800,0
|
|
20230816,154700,665247250,9800,9800,9800,9800,0
|
|
20230816,154600,665247250,9800,9800,9800,9800,0
|
|
20230816,154500,665247250,9800,9800,9800,9800,0
|
|
20230816,154400,665247250,9800,9800,9800,9800,0
|
|
20230816,154300,665247250,9800,9800,9800,9800,0
|
|
20230816,154200,665247250,9800,9800,9800,9800,0
|
|
20230816,154100,665247250,9800,9800,9800,9800,0
|
|
20230816,154000,665247250,9800,9800,9800,9800,0
|
|
20230816,153900,665247250,9800,9800,9800,9800,0
|
|
20230816,153800,665247250,9800,9800,9800,9800,0
|
|
20230816,153700,665247250,9800,9800,9800,9800,0
|
|
20230816,153600,665247250,9800,9800,9800,9800,0
|
|
20230816,153500,665247250,9800,9800,9800,9800,0
|
|
20230816,153400,665247250,9800,9800,9800,9800,0
|
|
20230816,153300,665247250,9800,9800,9800,9800,0
|
|
20230816,153200,665247250,9800,9800,9800,9800,0
|
|
20230816,153100,665247250,9800,9800,9800,9800,0
|
|
20230816,153000,665247250,9800,9800,9800,9800,3084
|
|
20230816,152900,650135650,9800,9800,9800,9800,0
|
|
20230816,152800,650135650,9800,9800,9800,9800,0
|
|
20230816,152700,650135650,9800,9800,9800,9800,0
|
|
20230816,152600,650135650,9800,9800,9800,9800,0
|
|
20230816,152500,650135650,9800,9800,9800,9800,0
|
|
20230816,152400,650135650,9800,9800,9800,9800,0
|
|
20230816,152300,650135650,9800,9800,9800,9800,0
|
|
20230816,152200,650135650,9800,9800,9800,9800,0
|
|
20230816,152100,650135650,9800,9800,9800,9800,0
|
|
20230816,152000,650135650,9800,9800,9800,9800,0
|
|
20230816,151900,650135650,9800,9800,9800,9800,0
|
|
20230816,151800,650135650,9800,9800,9800,9800,0
|
|
20230816,151700,650135650,9800,9800,9800,9800,993
|
|
20230816,151600,640404250,9800,9800,9800,9800,1000
|
|
20230816,151500,630604250,9790,9790,9790,9790,500
|
|
20230816,151400,625709250,9790,9790,9790,9790,0
|
|
20230816,151300,625709250,9790,9790,9790,9790,0
|
|
20230816,151200,625709250,9790,9790,9790,9790,0
|
|
20230816,151100,625709250,9790,9790,9790,9790,200
|
|
20230816,151000,623751250,9790,9790,9790,9790,3
|
|
20230816,150900,623721880,9790,9790,9790,9790,0
|
|
20230816,150800,623721880,9790,9790,9790,9790,0
|
|
20230816,150700,623721880,9790,9790,9790,9790,0
|
|
20230816,150600,623721880,9790,9790,9790,9790,10
|
|
20230816,150500,623623980,9790,9780,9790,9780,364
|
|
20230816,150400,620063870,9780,9820,9820,9780,2345
|
|
20230816,150300,597097730,9820,9820,9820,9820,7
|
|
20230816,150200,597028990,9800,9800,9800,9800,1
|
|
20230816,150100,597019190,9800,9800,9800,9800,1
|
|
20230816,150000,597009390,9800,9800,9800,9800,37
|
|
20230816,145900,596646790,9800,9820,9820,9800,1026
|
|
20230816,145800,586591970,9800,9800,9800,9800,0
|
|
20230816,145700,586591970,9800,9800,9800,9800,0
|
|
20230816,145600,586591970,9800,9800,9800,9800,0
|
|
20230816,145500,586591970,9800,9800,9800,9800,50
|
|
20230816,145400,586101970,9820,9820,9820,9820,2
|
|
20230816,145300,586082330,9800,9800,9800,9800,0
|
|
20230816,145200,586082330,9800,9810,9810,9800,146
|
|
20230816,145100,584651520,9830,9830,9830,9830,1
|
|
20230816,145000,584641690,9820,9820,9820,9820,119
|
|
20230816,144900,583473110,9820,9820,9820,9820,186
|
|
20230816,144800,581646590,9820,9820,9820,9820,0
|
|
20230816,144700,581646590,9820,9820,9820,9820,0
|
|
20230816,144600,581646590,9820,9820,9820,9820,0
|
|
20230816,144500,581646590,9820,9820,9820,9820,0
|
|
20230816,144400,581646590,9820,9820,9820,9820,0
|
|
20230816,144300,581646590,9820,9820,9820,9820,0
|
|
20230816,144200,581646590,9820,9820,9820,9820,0
|
|
20230816,144100,581646590,9820,9820,9820,9820,24
|
|
20230816,144000,581410910,9820,9820,9820,9820,409
|
|
20230816,143900,577394530,9800,9800,9800,9800,0
|
|
20230816,143800,577394530,9800,9800,9800,9800,0
|
|
20230816,143700,577394530,9800,9800,9800,9800,0
|
|
20230816,143600,577394530,9800,9800,9800,9800,0
|
|
20230816,143500,577394530,9800,9800,9800,9800,0
|
|
20230816,143400,577394530,9800,9810,9810,9800,419
|
|
20230816,143300,573288140,9810,9810,9810,9810,0
|
|
20230816,143200,573288140,9810,9810,9810,9810,1
|
|
20230816,143100,573278330,9800,9800,9800,9800,0
|
|
20230816,143000,573278330,9800,9800,9800,9800,130
|
|
20230816,142900,572004330,9800,9800,9800,9800,0
|
|
20230816,142800,572004330,9800,9800,9800,9800,0
|
|
20230816,142700,572004330,9800,9810,9810,9800,200
|
|
20230816,142600,570044290,9800,9800,9800,9800,170
|
|
20230816,142500,568378290,9800,9820,9820,9800,8
|
|
20230816,142400,568299820,9850,9850,9850,9850,0
|
|
20230816,142300,568299820,9850,9850,9850,9850,0
|
|
20230816,142200,568299820,9850,9850,9850,9850,0
|
|
20230816,142100,568299820,9850,9850,9850,9850,0
|
|
20230816,142000,568299820,9850,9850,9850,9850,18
|
|
20230816,141900,568122520,9820,9820,9820,9820,0
|
|
20230816,141800,568122520,9820,9820,9820,9820,0
|
|
20230816,141700,568122520,9820,9820,9820,9820,0
|
|
20230816,141600,568122520,9820,9820,9820,9820,0
|
|
20230816,141500,568122520,9820,9820,9820,9820,0
|
|
20230816,141400,568122520,9820,9820,9820,9820,1
|
|
20230816,141300,568112700,9860,9830,9860,9830,100
|
|
20230816,141200,567127930,9840,9840,9840,9840,0
|
|
20230816,141100,567127930,9840,9840,9840,9840,5
|
|
20230816,141000,567078730,9800,9800,9800,9800,0
|
|
20230816,140900,567078730,9800,9800,9800,9800,0
|
|
20230816,140800,567078730,9800,9800,9800,9800,469
|
|
20230816,140700,562482530,9800,9800,9800,9800,362
|
|
20230816,140600,558934930,9790,9790,9790,9790,5
|
|
20230816,140500,558885980,9790,9790,9790,9790,2
|
|
20230816,140400,558866400,9800,9800,9800,9800,200
|
|
20230816,140300,556906400,9790,9790,9790,9790,0
|
|
20230816,140200,556906400,9790,9790,9790,9790,0
|
|
20230816,140100,556906400,9790,9790,9790,9790,0
|
|
20230816,140000,556906400,9790,9790,9790,9790,0
|
|
20230816,135900,556906400,9790,9790,9790,9790,4
|
|
20230816,135800,556867240,9790,9790,9790,9790,81
|
|
20230816,135700,556074250,9790,9780,9790,9780,28
|
|
20230816,135600,555800260,9790,9790,9790,9780,166
|
|
20230816,135500,554175150,9800,9780,9800,9780,195
|
|
20230816,135400,552266650,9780,9780,9780,9780,212
|
|
20230816,135300,550193290,9780,9780,9780,9780,213
|
|
20230816,135200,548110150,9780,9800,9800,9780,489
|
|
20230816,135100,543322010,9790,9790,9790,9790,0
|
|
20230816,135000,543322010,9790,9790,9790,9790,0
|
|
20230816,134900,543322010,9790,9790,9790,9790,0
|
|
20230816,134800,543322010,9790,9790,9790,9790,0
|
|
20230816,134700,543322010,9790,9790,9790,9790,0
|
|
20230816,134600,543322010,9790,9790,9790,9790,120
|
|
20230816,134500,542147210,9790,9790,9790,9790,155
|
|
20230816,134400,540629760,9790,9830,9830,9790,7901
|
|
20230816,134300,463135270,9830,9830,9830,9830,0
|
|
20230816,134200,463135270,9830,9830,9830,9830,30
|
|
20230816,134100,462840370,9820,9820,9820,9820,0
|
|
20230816,134000,462840370,9820,9840,9840,9820,2941
|
|
20230816,133900,433921960,9840,9840,9840,9840,9
|
|
20230816,133800,433833400,9840,9840,9840,9840,0
|
|
20230816,133700,433833400,9840,9840,9840,9840,0
|
|
20230816,133600,433833400,9840,9840,9840,9840,0
|
|
20230816,133500,433833400,9840,9840,9840,9840,3
|
|
20230816,133400,433803880,9840,9840,9840,9840,3
|
|
20230816,133300,433774360,9840,9850,9850,9840,90
|
|
20230816,133200,432887880,9850,9850,9850,9850,0
|
|
20230816,133100,432887880,9850,9850,9850,9850,0
|
|
20230816,133000,432887880,9850,9850,9850,9850,13
|
|
20230816,132900,432759830,9840,9840,9840,9840,0
|
|
20230816,132800,432759830,9840,9840,9840,9840,65
|
|
20230816,132700,432120230,9840,9850,9850,9840,255
|
|
20230816,132600,429611020,9850,9850,9850,9850,0
|
|
20230816,132500,429611020,9850,9850,9850,9850,0
|
|
20230816,132400,429611020,9850,9850,9850,9850,1
|
|
20230816,132300,429601170,9850,9850,9850,9850,0
|
|
20230816,132200,429601170,9850,9850,9850,9850,0
|
|
20230816,132100,429601170,9850,9850,9850,9850,0
|
|
20230816,132000,429601170,9850,9850,9850,9850,1091
|
|
20230816,131900,418854820,9850,9850,9850,9850,2
|
|
20230816,131800,418835120,9850,9850,9850,9850,38
|
|
20230816,131700,418460820,9850,9850,9850,9850,20
|
|
20230816,131600,418263820,9850,9850,9850,9850,520
|
|
20230816,131500,413141820,9850,9850,9850,9850,50
|
|
20230816,131400,412649320,9850,9850,9850,9850,4
|
|
20230816,131300,412609920,9850,9850,9850,9850,4
|
|
20230816,131200,412570520,9850,9850,9850,9850,123
|
|
20230816,131100,411358970,9850,9850,9850,9850,4
|
|
20230816,131000,411319570,9850,9860,9860,9850,41
|
|
20230816,130900,410915320,9870,9870,9870,9870,0
|
|
20230816,130800,410915320,9870,9870,9870,9870,1
|
|
20230816,130700,410905450,9870,9870,9870,9870,0
|
|
20230816,130600,410905450,9870,9870,9870,9870,0
|
|
20230816,130500,410905450,9870,9870,9870,9870,1
|
|
20230816,130400,410895580,9890,9890,9890,9890,1
|
|
20230816,130300,410885690,9900,9900,9900,9900,0
|
|
20230816,130200,410885690,9900,9900,9900,9900,3
|
|
20230816,130100,410855990,9850,9860,9860,9850,348
|
|
20230816,130000,407427350,9870,9870,9870,9870,0
|
|
20230816,125900,407427350,9870,9870,9870,9870,0
|
|
20230816,125800,407427350,9870,9870,9870,9870,1
|
|
20230816,125700,407417480,9870,9870,9870,9870,0
|
|
20230816,125600,407417480,9870,9870,9870,9870,0
|
|
20230816,125500,407417480,9870,9870,9870,9870,10
|
|
20230816,125400,407318780,9870,9870,9870,9860,74
|
|
20230816,125300,406588440,9850,9850,9850,9850,0
|
|
20230816,125200,406588440,9850,9850,9850,9850,0
|
|
20230816,125100,406588440,9850,9850,9850,9850,0
|
|
20230816,125000,406588440,9850,9850,9850,9850,10
|
|
20230816,124900,406489940,9850,9850,9850,9850,127
|
|
20230816,124800,405238990,9850,9880,9880,9850,263
|
|
20230816,124700,402647890,9870,9870,9870,9870,0
|
|
20230816,124600,402647890,9870,9870,9870,9870,0
|
|
20230816,124500,402647890,9870,9870,9870,9870,0
|
|
20230816,124400,402647890,9870,9870,9870,9870,0
|
|
20230816,124300,402647890,9870,9870,9870,9870,1
|
|
20230816,124200,402638020,9930,9930,9930,9930,0
|
|
20230816,124100,402638020,9930,9930,9930,9930,0
|
|
20230816,124000,402638020,9930,9930,9930,9930,0
|
|
20230816,123900,402638020,9930,9930,9930,9930,0
|
|
20230816,123800,402638020,9930,9930,9930,9930,0
|
|
20230816,123700,402638020,9930,9930,9930,9930,0
|
|
20230816,123600,402638020,9930,9930,9930,9930,0
|
|
20230816,123500,402638020,9930,9930,9930,9930,0
|
|
20230816,123400,402638020,9930,9930,9930,9930,0
|
|
20230816,123300,402638020,9930,9930,9930,9930,0
|
|
20230816,123200,402638020,9930,9930,9930,9930,0
|
|
20230816,123100,402638020,9930,9930,9930,9930,0
|
|
20230816,123000,402638020,9930,9930,9930,9930,0
|
|
20230816,122900,402638020,9930,9930,9930,9930,0
|
|
20230816,122800,402638020,9930,9930,9930,9930,0
|
|
20230816,122700,402638020,9930,9900,9930,9900,100
|
|
20230816,122600,401647280,9890,9880,9890,9880,248
|
|
20230816,122500,399194580,9890,9890,9890,9890,66
|
|
20230816,122400,398541840,9890,9890,9890,9890,1
|
|
20230816,122300,398531950,9890,9890,9890,9890,0
|
|
20230816,122200,398531950,9890,9890,9890,9890,20
|
|
20230816,122100,398334150,9890,9890,9890,9890,0
|
|
20230816,122000,398334150,9890,9890,9890,9890,0
|
|
20230816,121900,398334150,9890,9840,9890,9840,147
|
|
20230816,121800,396887520,9840,9840,9840,9840,0
|
|
20230816,121700,396887520,9840,9840,9840,9840,0
|
|
20230816,121600,396887520,9840,9840,9840,9840,0
|
|
20230816,121500,396887520,9840,9840,9840,9840,0
|
|
20230816,121400,396887520,9840,9850,9850,9840,301
|
|
20230816,121300,393923250,9850,9850,9850,9850,120
|
|
20230816,121200,392741250,9860,9860,9860,9860,0
|
|
20230816,121100,392741250,9860,9860,9860,9860,0
|
|
20230816,121000,392741250,9860,9860,9860,9860,0
|
|
20230816,120900,392741250,9860,9860,9860,9860,0
|
|
20230816,120800,392741250,9860,9860,9860,9860,0
|
|
20230816,120700,392741250,9860,9860,9860,9860,0
|
|
20230816,120600,392741250,9860,9860,9860,9860,174
|
|
20230816,120500,391025610,9850,9850,9850,9850,0
|
|
20230816,120400,391025610,9850,9850,9850,9850,115
|
|
20230816,120300,389892860,9850,9850,9850,9850,0
|
|
20230816,120200,389892860,9850,9850,9850,9840,79
|
|
20230816,120100,389114870,9850,9850,9850,9850,0
|
|
20230816,120000,389114870,9850,9850,9850,9850,0
|
|
20230816,115900,389114870,9850,9850,9850,9850,11
|
|
20230816,115800,389006520,9850,9860,9860,9850,512
|
|
20230816,115700,383963310,9850,9850,9850,9850,985
|
|
20230816,115600,374261060,9860,9860,9860,9860,0
|
|
20230816,115500,374261060,9860,9860,9860,9860,30
|
|
20230816,115400,373965260,9860,9860,9860,9860,30
|
|
20230816,115300,373669460,9860,9860,9860,9860,1
|
|
20230816,115200,373659600,9850,9860,9860,9850,234
|
|
20230816,115100,371354400,9860,9870,9870,9860,284
|
|
20230816,115000,368553660,9910,9910,9910,9910,0
|
|
20230816,114900,368553660,9910,9910,9910,9910,1
|
|
20230816,114800,368543750,9910,9870,9910,9870,987
|
|
20230816,114700,358801860,9940,9940,9940,9940,0
|
|
20230816,114600,358801860,9940,9940,9940,9940,0
|
|
20230816,114500,358801860,9940,9940,9940,9940,0
|
|
20230816,114400,358801860,9940,9940,9940,9940,1
|
|
20230816,114300,358791920,9870,9870,9870,9870,78
|
|
20230816,114200,358022060,9870,9890,9890,9870,131
|
|
20230816,114100,356727800,9910,9910,9910,9910,0
|
|
20230816,114000,356727800,9910,9910,9910,9910,0
|
|
20230816,113900,356727800,9910,9910,9910,9910,581
|
|
20230816,113800,350970090,9910,9910,9910,9910,0
|
|
20230816,113700,350970090,9910,9920,9920,9910,241
|
|
20230816,113600,348580470,9910,9920,9920,9910,502
|
|
20230816,113500,343604350,9940,9940,9940,9940,0
|
|
20230816,113400,343604350,9940,9940,9940,9940,0
|
|
20230816,113300,343604350,9940,9940,9940,9940,10
|
|
20230816,113200,343504950,9950,9950,9950,9950,0
|
|
20230816,113100,343504950,9950,9940,9950,9920,319
|
|
20230816,113000,340340310,9920,9930,9930,9920,100
|
|
20230816,112900,339347970,9930,9930,9930,9930,5
|
|
20230816,112800,339298320,9930,9930,9930,9930,4
|
|
20230816,112700,339258600,9930,9940,9940,9930,130
|
|
20230816,112600,337967630,9950,9950,9950,9950,0
|
|
20230816,112500,337967630,9950,9950,9950,9950,0
|
|
20230816,112400,337967630,9950,9950,9950,9950,0
|
|
20230816,112300,337967630,9950,9950,9950,9950,0
|
|
20230816,112200,337967630,9950,9950,9950,9950,5
|
|
20230816,112100,337917880,9950,9950,9950,9950,0
|
|
20230816,112000,337917880,9950,9950,9950,9950,5
|
|
20230816,111900,337868130,9970,9970,9970,9970,0
|
|
20230816,111800,337868130,9970,9970,9970,9970,0
|
|
20230816,111700,337868130,9970,9920,9970,9920,2
|
|
20230816,111600,337848240,9970,9970,9970,9970,0
|
|
20230816,111500,337848240,9970,9970,9970,9970,0
|
|
20230816,111400,337848240,9970,9970,9970,9970,1
|
|
20230816,111300,337838270,9920,9920,9920,9920,8
|
|
20230816,111200,337758910,9930,9930,9930,9930,0
|
|
20230816,111100,337758910,9930,9930,9930,9930,88
|
|
20230816,111000,336885070,9930,9930,9930,9930,1
|
|
20230816,110900,336875140,9930,9930,9930,9930,1
|
|
20230816,110800,336865210,9930,9930,9930,9930,0
|
|
20230816,110700,336865210,9930,9930,9930,9930,0
|
|
20230816,110600,336865210,9930,9930,9930,9930,10
|
|
20230816,110500,336765910,9930,9930,9930,9930,0
|
|
20230816,110400,336765910,9930,9930,9930,9930,0
|
|
20230816,110300,336765910,9930,9930,9930,9930,0
|
|
20230816,110200,336765910,9930,9930,9930,9930,1
|
|
20230816,110100,336755980,10000,10000,10000,10000,0
|
|
20230816,110000,336755980,10000,9990,10000,9990,2
|
|
20230816,105900,336735990,9960,9960,9960,9960,0
|
|
20230816,105800,336735990,9960,9960,9960,9960,0
|
|
20230816,105700,336735990,9960,9960,9960,9960,12
|
|
20230816,105600,336616470,9960,9960,9960,9960,1
|
|
20230816,105500,336606510,9960,9960,9960,9960,1
|
|
20230816,105400,336596550,10000,9980,10000,9980,52
|
|
20230816,105300,336077350,9970,9970,9970,9970,0
|
|
20230816,105200,336077350,9970,9970,9970,9970,0
|
|
20230816,105100,336077350,9970,9970,9970,9970,0
|
|
20230816,105000,336077350,9970,9950,9970,9950,303
|
|
20230816,104900,333056560,9910,9920,9920,9910,20
|
|
20230816,104800,332858260,9910,9920,9920,9910,260
|
|
20230816,104700,330279150,9920,9920,9920,9920,0
|
|
20230816,104600,330279150,9920,9920,9920,9920,0
|
|
20230816,104500,330279150,9920,9920,9920,9920,0
|
|
20230816,104400,330279150,9920,9920,9920,9920,0
|
|
20230816,104300,330279150,9920,9920,9920,9920,0
|
|
20230816,104200,330279150,9920,9930,9930,9920,2
|
|
20230816,104100,330259300,10000,9950,10000,9950,500
|
|
20230816,104000,325271380,9910,9910,9910,9910,970
|
|
20230816,103900,315658680,9910,9910,9910,9910,28
|
|
20230816,103800,315381200,9900,9900,9900,9900,236
|
|
20230816,103700,313044800,9840,9840,9840,9840,0
|
|
20230816,103600,313044800,9840,9840,9840,9840,0
|
|
20230816,103500,313044800,9840,9840,9840,9840,0
|
|
20230816,103400,313044800,9840,9840,9840,9840,0
|
|
20230816,103300,313044800,9840,9900,9900,9840,47
|
|
20230816,103200,312582140,9850,9850,9850,9850,0
|
|
20230816,103100,312582140,9850,9850,9850,9850,0
|
|
20230816,103000,312582140,9850,9850,9850,9850,300
|
|
20230816,102900,309627140,9840,9840,9840,9840,0
|
|
20230816,102800,309627140,9840,9840,9840,9840,0
|
|
20230816,102700,309627140,9840,9840,9840,9840,0
|
|
20230816,102600,309627140,9840,9840,9840,9840,0
|
|
20230816,102500,309627140,9840,9840,9840,9840,70
|
|
20230816,102400,308938340,9900,9900,9900,9900,0
|
|
20230816,102300,308938340,9900,9900,9910,9900,134
|
|
20230816,102200,307611640,9900,9840,9900,9840,1164
|
|
20230816,102100,296107430,9830,9830,9830,9830,0
|
|
20230816,102000,296107430,9830,9830,9830,9830,0
|
|
20230816,101900,296107430,9830,9830,9830,9830,0
|
|
20230816,101800,296107430,9830,9830,9830,9830,0
|
|
20230816,101700,296107430,9830,9830,9830,9830,0
|
|
20230816,101600,296107430,9830,9830,9830,9830,350
|
|
20230816,101500,292666930,9820,9820,9820,9820,0
|
|
20230816,101400,292666930,9820,9820,9820,9820,5
|
|
20230816,101300,292617830,9820,9830,9830,9820,330
|
|
20230816,101200,289376030,9820,9820,9820,9820,16
|
|
20230816,101100,289218910,9820,9820,9820,9820,0
|
|
20230816,101000,289218910,9820,9820,9820,9820,0
|
|
20230816,100900,289218910,9820,9850,9850,9820,1901
|
|
20230816,100800,270546290,9870,9870,9870,9870,104
|
|
20230816,100700,269519810,9860,9860,9860,9860,26
|
|
20230816,100600,269263450,9840,9840,9840,9840,0
|
|
20230816,100500,269263450,9840,9840,9840,9840,200
|
|
20230816,100400,267295450,9840,9840,9840,9840,0
|
|
20230816,100300,267295450,9840,9840,9840,9840,0
|
|
20230816,100200,267295450,9840,9840,9840,9840,342
|
|
20230816,100100,263930170,9850,9850,9850,9850,58
|
|
20230816,100000,263358870,9870,9870,9870,9870,1
|
|
20230816,095900,263349000,9870,9870,9870,9870,17
|
|
20230816,095800,263181210,9850,9850,9850,9850,5
|
|
20230816,095700,263131960,9820,9820,9820,9820,47
|
|
20230816,095600,262670420,9850,9850,9850,9850,28
|
|
20230816,095500,262394620,9830,9820,9830,9820,1366
|
|
20230816,095400,248971800,9820,9840,9840,9820,2722
|
|
20230816,095300,222208940,9850,9860,9860,9850,4022
|
|
20230816,095200,182575810,9860,9870,9870,9860,114
|
|
20230816,095100,181450700,9870,9880,9880,9870,103
|
|
20230816,095000,180433100,9870,9870,9870,9870,1
|
|
20230816,094900,180423230,9870,9870,9870,9870,13
|
|
20230816,094800,180294920,9870,9870,9870,9860,231
|
|
20230816,094700,178016470,9870,9870,9870,9860,3
|
|
20230816,094600,177986870,9910,9910,9910,9910,0
|
|
20230816,094500,177986870,9910,9910,9910,9910,0
|
|
20230816,094400,177986870,9910,9910,9910,9910,40
|
|
20230816,094300,177590470,9910,9870,9910,9870,100
|
|
20230816,094200,176600710,9870,9860,9870,9850,1268
|
|
20230816,094100,164096680,9860,9870,9870,9860,116
|
|
20230816,094000,162952010,9880,9880,9880,9880,64
|
|
20230816,093900,162319690,9870,9880,9880,9870,1068
|
|
20230816,093800,151777770,9930,9880,9930,9880,1457
|
|
20230816,093700,137381610,9950,9890,9950,9890,189
|
|
20230816,093600,135512340,9950,9920,9950,9920,22
|
|
20230816,093500,135293890,9930,9930,9930,9930,0
|
|
20230816,093400,135293890,9930,9940,9940,9930,52
|
|
20230816,093300,134777520,9890,9910,9910,9890,1879
|
|
20230816,093200,116174660,9950,9960,9960,9950,31
|
|
20230816,093100,115866110,9960,9960,9960,9960,1
|
|
20230816,093000,115856150,9960,9960,9960,9960,21
|
|
20230816,092900,115646990,9980,9930,9980,9910,390
|
|
20230816,092800,111780760,9920,9940,9940,9920,1500
|
|
20230816,092700,96889380,10000,9950,10010,9950,696
|
|
20230816,092600,89954120,10010,10010,10010,10010,1
|
|
20230816,092500,89944110,10010,10010,10010,10010,0
|
|
20230816,092400,89944110,10010,9980,10010,9980,181
|
|
20230816,092300,88137700,10010,9990,10010,9950,243
|
|
20230816,092200,85712990,9970,9970,9970,9970,217
|
|
20230816,092100,83549500,9970,9970,9970,9970,101
|
|
20230816,092000,82542530,10000,10000,10000,10000,0
|
|
20230816,091900,82542530,10000,10000,10000,10000,457
|
|
20230816,091800,77972530,10000,10000,10000,10000,43
|
|
20230816,091700,77542530,10020,10010,10020,10010,997
|
|
20230816,091600,67556100,10010,10010,10010,10010,0
|
|
20230816,091500,67556100,10010,9950,10010,9870,937
|
|
20230816,091400,58240260,10000,10020,10020,10000,839
|
|
20230816,091300,49843480,10030,9940,10030,9940,455
|
|
20230816,091200,45303610,9910,9910,9910,9910,1
|
|
20230816,091100,45293700,9900,9900,9910,9900,171
|
|
20230816,091000,43600700,9900,9900,9900,9890,697
|
|
20230816,090900,36703580,9900,9910,9910,9900,113
|
|
20230816,090800,35584200,9910,9950,9950,9910,803
|
|
20230816,090700,27625220,9940,9950,9950,9940,731
|
|
20230816,090600,20353580,9950,9950,9950,9950,0
|
|
20230816,090500,20353580,9950,9950,9950,9950,0
|
|
20230816,090400,20353580,9950,10040,10040,9950,1107
|
|
20230816,090300,9338540,9950,9950,9950,9950,100
|
|
20230816,090200,8343540,9950,9970,9980,9950,102
|
|
20230816,090100,7325800,9970,10000,10000,9970,354
|
|
20230816,090000,3790000,10000,10000,10000,10000,379
|