640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193700,1445996130,10260,10260,10260,10260,918
|
|
20230908,193600,1445996130,10260,10260,10260,10260,0
|
|
20230908,193500,1445996130,10260,10260,10260,10260,0
|
|
20230908,193400,1445996130,10260,10260,10260,10260,0
|
|
20230908,193300,1445996130,10260,10260,10260,10260,0
|
|
20230908,193200,1445996130,10260,10260,10260,10260,0
|
|
20230908,193100,1445996130,10260,10260,10260,10260,0
|
|
20230908,193000,1445996130,10260,10260,10260,10260,0
|
|
20230908,192900,1445996130,10260,10260,10260,10260,0
|
|
20230908,192800,1445996130,10260,10260,10260,10260,0
|
|
20230908,192700,1445996130,10260,10260,10260,10260,0
|
|
20230908,192600,1445996130,10260,10260,10260,10260,0
|
|
20230908,192500,1445996130,10260,10260,10260,10260,0
|
|
20230908,192400,1445996130,10260,10260,10260,10260,0
|
|
20230908,192300,1445996130,10260,10260,10260,10260,0
|
|
20230908,192200,1445996130,10260,10260,10260,10260,0
|
|
20230908,192100,1445996130,10260,10260,10260,10260,0
|
|
20230908,192000,1445996130,10260,10260,10260,10260,0
|
|
20230908,191900,1445996130,10260,10260,10260,10260,0
|
|
20230908,191800,1445996130,10260,10260,10260,10260,0
|
|
20230908,191700,1445996130,10260,10260,10260,10260,0
|
|
20230908,191600,1445996130,10260,10260,10260,10260,0
|
|
20230908,191500,1445996130,10260,10260,10260,10260,0
|
|
20230908,191400,1445996130,10260,10260,10260,10260,0
|
|
20230908,191300,1445996130,10260,10260,10260,10260,0
|
|
20230908,191200,1445996130,10260,10260,10260,10260,0
|
|
20230908,191100,1445996130,10260,10260,10260,10260,0
|
|
20230908,191000,1445996130,10260,10260,10260,10260,0
|
|
20230908,190900,1445996130,10260,10260,10260,10260,0
|
|
20230908,190800,1445996130,10260,10260,10260,10260,0
|
|
20230908,190700,1445996130,10260,10260,10260,10260,918
|
|
20230908,190600,1445996130,10260,10260,10260,10260,0
|
|
20230908,190500,1445996130,10260,10260,10260,10260,0
|
|
20230908,190400,1445996130,10260,10260,10260,10260,0
|
|
20230908,190300,1445996130,10260,10260,10260,10260,0
|
|
20230908,190200,1445996130,10260,10260,10260,10260,0
|
|
20230908,190100,1445996130,10260,10260,10260,10260,0
|
|
20230908,190000,1445996130,10260,10260,10260,10260,0
|
|
20230908,185900,1445996130,10260,10260,10260,10260,0
|
|
20230908,185800,1445996130,10260,10260,10260,10260,0
|
|
20230908,185700,1445996130,10260,10260,10260,10260,0
|
|
20230908,185600,1445996130,10260,10260,10260,10260,0
|
|
20230908,185500,1445996130,10260,10260,10260,10260,0
|
|
20230908,185400,1445996130,10260,10260,10260,10260,0
|
|
20230908,185300,1445996130,10260,10260,10260,10260,0
|
|
20230908,185200,1445996130,10260,10260,10260,10260,0
|
|
20230908,185100,1445996130,10260,10260,10260,10260,0
|
|
20230908,185000,1445996130,10260,10260,10260,10260,0
|
|
20230908,184900,1445996130,10260,10260,10260,10260,0
|
|
20230908,184800,1445996130,10260,10260,10260,10260,0
|
|
20230908,184700,1445996130,10260,10260,10260,10260,0
|
|
20230908,184600,1445996130,10260,10260,10260,10260,0
|
|
20230908,184500,1445996130,10260,10260,10260,10260,0
|
|
20230908,184400,1445996130,10260,10260,10260,10260,0
|
|
20230908,184300,1445996130,10260,10260,10260,10260,0
|
|
20230908,184200,1445996130,10260,10260,10260,10260,0
|
|
20230908,184100,1445996130,10260,10260,10260,10260,0
|
|
20230908,184000,1445996130,10260,10260,10260,10260,0
|
|
20230908,183900,1445996130,10260,10260,10260,10260,0
|
|
20230908,183800,1445996130,10260,10260,10260,10260,0
|
|
20230908,183700,1445996130,10260,10260,10260,10260,918
|
|
20230908,183600,1445996130,10260,10260,10260,10260,0
|
|
20230908,183500,1445996130,10260,10260,10260,10260,0
|
|
20230908,183400,1445996130,10260,10260,10260,10260,0
|
|
20230908,183300,1445996130,10260,10260,10260,10260,0
|
|
20230908,183200,1445996130,10260,10260,10260,10260,0
|
|
20230908,183100,1445996130,10260,10260,10260,10260,0
|
|
20230908,183000,1445996130,10260,10260,10260,10260,0
|
|
20230908,182900,1445996130,10260,10260,10260,10260,0
|
|
20230908,182800,1445996130,10260,10260,10260,10260,0
|
|
20230908,182700,1445996130,10260,10260,10260,10260,0
|
|
20230908,182600,1445996130,10260,10260,10260,10260,0
|
|
20230908,182500,1445996130,10260,10260,10260,10260,0
|
|
20230908,182400,1445996130,10260,10260,10260,10260,0
|
|
20230908,182300,1445996130,10260,10260,10260,10260,0
|
|
20230908,182200,1445996130,10260,10260,10260,10260,0
|
|
20230908,182100,1445996130,10260,10260,10260,10260,0
|
|
20230908,182000,1445996130,10260,10260,10260,10260,0
|
|
20230908,181900,1445996130,10260,10260,10260,10260,0
|
|
20230908,181800,1445996130,10260,10260,10260,10260,0
|
|
20230908,181700,1445996130,10260,10260,10260,10260,0
|
|
20230908,181600,1445996130,10260,10260,10260,10260,0
|
|
20230908,181500,1445996130,10260,10260,10260,10260,0
|
|
20230908,181400,1445996130,10260,10260,10260,10260,0
|
|
20230908,181300,1445996130,10260,10260,10260,10260,0
|
|
20230908,181200,1445996130,10260,10260,10260,10260,0
|
|
20230908,181100,1445996130,10260,10260,10260,10260,0
|
|
20230908,181000,1445996130,10260,10260,10260,10260,0
|
|
20230908,180900,1445996130,10260,10260,10260,10260,0
|
|
20230908,180800,1445996130,10260,10260,10260,10260,0
|
|
20230908,180700,1445996130,10260,10260,10260,10260,918
|
|
20230908,180600,1445996130,10260,10260,10260,10260,0
|
|
20230908,180500,1445996130,10260,10260,10260,10260,0
|
|
20230908,180400,1445996130,10260,10260,10260,10260,0
|
|
20230908,180300,1445996130,10260,10260,10260,10260,0
|
|
20230908,180200,1445996130,10260,10260,10260,10260,0
|
|
20230908,180100,1445996130,10260,10260,10260,10260,0
|
|
20230908,180000,1445996130,10260,10260,10260,10260,0
|
|
20230908,175900,1445996130,10260,10260,10260,10260,0
|
|
20230908,175800,1445996130,10260,10260,10260,10260,0
|
|
20230908,175700,1445996130,10260,10260,10260,10260,0
|
|
20230908,175600,1445996130,10260,10260,10260,10260,0
|
|
20230908,175500,1445996130,10260,10260,10260,10260,0
|
|
20230908,175400,1445996130,10260,10260,10260,10260,0
|
|
20230908,175300,1445996130,10260,10260,10260,10260,0
|
|
20230908,175200,1445996130,10260,10260,10260,10260,0
|
|
20230908,175100,1445996130,10260,10260,10260,10260,0
|
|
20230908,175000,1445996130,10260,10260,10260,10260,0
|
|
20230908,174900,1445996130,10260,10260,10260,10260,0
|
|
20230908,174800,1445996130,10260,10260,10260,10260,0
|
|
20230908,174700,1445996130,10260,10260,10260,10260,0
|
|
20230908,174600,1445996130,10260,10260,10260,10260,0
|
|
20230908,174500,1445996130,10260,10260,10260,10260,0
|
|
20230908,174400,1445996130,10260,10260,10260,10260,0
|
|
20230908,174300,1445996130,10260,10260,10260,10260,0
|
|
20230908,174200,1445996130,10260,10260,10260,10260,0
|
|
20230908,174100,1445996130,10260,10260,10260,10260,0
|
|
20230908,174000,1445996130,10260,10260,10260,10260,0
|
|
20230908,173900,1445996130,10260,10260,10260,10260,0
|
|
20230908,173800,1445996130,10260,10260,10260,10260,0
|
|
20230908,173700,1445996130,10260,10260,10260,10260,918
|
|
20230908,173600,1445996130,10260,10260,10260,10260,0
|
|
20230908,173500,1445996130,10260,10260,10260,10260,0
|
|
20230908,173400,1445996130,10260,10260,10260,10260,0
|
|
20230908,173300,1445996130,10260,10260,10260,10260,0
|
|
20230908,173200,1445996130,10260,10260,10260,10260,0
|
|
20230908,173100,1445996130,10260,10260,10260,10260,0
|
|
20230908,173000,1445996130,10260,10260,10260,10260,0
|
|
20230908,172900,1445996130,10260,10260,10260,10260,0
|
|
20230908,172800,1445996130,10260,10260,10260,10260,0
|
|
20230908,172700,1445996130,10260,10260,10260,10260,0
|
|
20230908,172600,1445996130,10260,10260,10260,10260,0
|
|
20230908,172500,1445996130,10260,10260,10260,10260,0
|
|
20230908,172400,1445996130,10260,10260,10260,10260,0
|
|
20230908,172300,1445996130,10260,10260,10260,10260,0
|
|
20230908,172200,1445996130,10260,10260,10260,10260,0
|
|
20230908,172100,1445996130,10260,10260,10260,10260,0
|
|
20230908,172000,1445996130,10260,10260,10260,10260,0
|
|
20230908,171900,1445996130,10260,10260,10260,10260,0
|
|
20230908,171800,1445996130,10260,10260,10260,10260,0
|
|
20230908,171700,1445996130,10260,10260,10260,10260,0
|
|
20230908,171600,1445996130,10260,10260,10260,10260,0
|
|
20230908,171500,1445996130,10260,10260,10260,10260,0
|
|
20230908,171400,1445996130,10260,10260,10260,10260,0
|
|
20230908,171300,1445996130,10260,10260,10260,10260,0
|
|
20230908,171200,1445996130,10260,10260,10260,10260,0
|
|
20230908,171100,1445996130,10260,10260,10260,10260,0
|
|
20230908,171000,1445996130,10260,10260,10260,10260,0
|
|
20230908,170900,1445996130,10260,10260,10260,10260,0
|
|
20230908,170800,1445996130,10260,10260,10260,10260,0
|
|
20230908,170700,1445996130,10260,10260,10260,10260,918
|
|
20230908,170600,1445996130,10260,10260,10260,10260,0
|
|
20230908,170500,1445996130,10260,10260,10260,10260,0
|
|
20230908,170400,1445996130,10260,10260,10260,10260,0
|
|
20230908,170300,1445996130,10260,10260,10260,10260,0
|
|
20230908,170200,1445996130,10260,10260,10260,10260,0
|
|
20230908,170100,1445996130,10260,10260,10260,10260,0
|
|
20230908,170000,1445996130,10260,10260,10260,10260,0
|
|
20230908,165900,1445996130,10260,10260,10260,10260,0
|
|
20230908,165800,1445996130,10260,10260,10260,10260,0
|
|
20230908,165700,1445996130,10260,10260,10260,10260,0
|
|
20230908,165600,1445996130,10260,10260,10260,10260,0
|
|
20230908,165500,1445996130,10260,10260,10260,10260,0
|
|
20230908,165400,1445996130,10260,10260,10260,10260,0
|
|
20230908,165300,1445996130,10260,10260,10260,10260,0
|
|
20230908,165200,1445996130,10260,10260,10260,10260,0
|
|
20230908,165100,1445996130,10260,10260,10260,10260,0
|
|
20230908,165000,1445996130,10260,10260,10260,10260,0
|
|
20230908,164900,1445996130,10260,10260,10260,10260,0
|
|
20230908,164800,1445996130,10260,10260,10260,10260,0
|
|
20230908,164700,1445996130,10260,10260,10260,10260,0
|
|
20230908,164600,1445996130,10260,10260,10260,10260,0
|
|
20230908,164500,1445996130,10260,10260,10260,10260,0
|
|
20230908,164400,1445996130,10260,10260,10260,10260,0
|
|
20230908,164300,1445996130,10260,10260,10260,10260,0
|
|
20230908,164200,1445996130,10260,10260,10260,10260,0
|
|
20230908,164100,1445996130,10260,10260,10260,10260,0
|
|
20230908,164000,1445996130,10260,10260,10260,10260,0
|
|
20230908,163900,1445996130,10260,10260,10260,10260,0
|
|
20230908,163800,1445996130,10260,10260,10260,10260,0
|
|
20230908,163700,1445996130,10260,10260,10260,10260,918
|
|
20230908,163600,1445996130,10260,10260,10260,10260,0
|
|
20230908,163500,1445996130,10260,10260,10260,10260,0
|
|
20230908,163400,1445996130,10260,10260,10260,10260,0
|
|
20230908,163300,1445996130,10260,10260,10260,10260,0
|
|
20230908,163200,1445996130,10260,10260,10260,10260,0
|
|
20230908,163100,1445996130,10260,10260,10260,10260,0
|
|
20230908,163000,1445996130,10260,10260,10260,10260,0
|
|
20230908,162900,1445996130,10260,10260,10260,10260,0
|
|
20230908,162800,1445996130,10260,10260,10260,10260,0
|
|
20230908,162700,1445996130,10260,10260,10260,10260,0
|
|
20230908,162600,1445996130,10260,10260,10260,10260,0
|
|
20230908,162500,1445996130,10260,10260,10260,10260,0
|
|
20230908,162400,1445996130,10260,10260,10260,10260,0
|
|
20230908,162300,1445996130,10260,10260,10260,10260,0
|
|
20230908,162200,1445996130,10260,10260,10260,10260,0
|
|
20230908,162100,1445996130,10260,10260,10260,10260,0
|
|
20230908,162000,1445996130,10260,10260,10260,10260,0
|
|
20230908,161900,1445996130,10260,10260,10260,10260,0
|
|
20230908,161800,1445996130,10260,10260,10260,10260,0
|
|
20230908,161700,1445996130,10260,10260,10260,10260,0
|
|
20230908,161600,1445996130,10260,10260,10260,10260,0
|
|
20230908,161500,1445996130,10260,10260,10260,10260,0
|
|
20230908,161400,1445996130,10260,10260,10260,10260,0
|
|
20230908,161300,1445996130,10260,10260,10260,10260,0
|
|
20230908,161200,1445996130,10260,10260,10260,10260,0
|
|
20230908,161100,1445996130,10260,10260,10260,10260,0
|
|
20230908,161000,1445996130,10260,10260,10260,10260,0
|
|
20230908,160900,1445996130,10260,10260,10260,10260,0
|
|
20230908,160800,1445996130,10260,10260,10260,10260,0
|
|
20230908,160700,1445996130,10260,10260,10260,10260,918
|
|
20230908,160600,1445996130,10260,10260,10260,10260,0
|
|
20230908,160500,1445996130,10260,10260,10260,10260,0
|
|
20230908,160400,1445996130,10260,10260,10260,10260,0
|
|
20230908,160300,1445996130,10260,10260,10260,10260,0
|
|
20230908,160200,1445996130,10260,10260,10260,10260,0
|
|
20230908,160100,1445996130,10260,10260,10260,10260,0
|
|
20230908,160000,1445996130,10260,10260,10260,10260,0
|
|
20230908,155900,1445996130,10260,10260,10260,10260,0
|
|
20230908,155800,1445996130,10260,10260,10260,10260,0
|
|
20230908,155700,1445996130,10260,10260,10260,10260,0
|
|
20230908,155600,1445996130,10260,10260,10260,10260,0
|
|
20230908,155500,1445996130,10260,10260,10260,10260,0
|
|
20230908,155400,1445996130,10260,10260,10260,10260,0
|
|
20230908,155300,1445996130,10260,10260,10260,10260,0
|
|
20230908,155200,1445996130,10260,10260,10260,10260,0
|
|
20230908,155100,1445996130,10260,10260,10260,10260,0
|
|
20230908,155000,1445996130,10260,10260,10260,10260,0
|
|
20230908,154900,1445996130,10260,10260,10260,10260,0
|
|
20230908,154800,1445996130,10260,10260,10260,10260,0
|
|
20230908,154700,1445996130,10260,10260,10260,10260,0
|
|
20230908,154600,1445996130,10260,10260,10260,10260,0
|
|
20230908,154500,1445996130,10260,10260,10260,10260,0
|
|
20230908,154400,1445996130,10260,10260,10260,10260,0
|
|
20230908,154300,1445996130,10260,10260,10260,10260,0
|
|
20230908,154200,1445996130,10260,10260,10260,10260,0
|
|
20230908,154100,1445996130,10260,10260,10260,10260,0
|
|
20230908,154000,1445996130,10260,10260,10260,10260,0
|
|
20230908,153900,1445996130,10260,10260,10260,10260,0
|
|
20230908,153800,1445996130,10260,10260,10260,10260,0
|
|
20230908,153700,1445996130,10260,10260,10260,10260,918
|
|
20230908,153600,1445996130,10260,10260,10260,10260,0
|
|
20230908,153500,1445996130,10260,10260,10260,10260,0
|
|
20230908,153400,1445996130,10260,10260,10260,10260,0
|
|
20230908,153300,1445996130,10260,10260,10260,10260,0
|
|
20230908,153200,1445996130,10260,10260,10260,10260,0
|
|
20230908,153100,1445996130,10260,10260,10260,10260,0
|
|
20230908,153000,1445996130,10260,10260,10260,10260,918
|
|
20230908,152900,1436577450,10260,10260,10260,10260,0
|
|
20230908,152800,1436577450,10260,10260,10260,10260,0
|
|
20230908,152700,1436577450,10260,10260,10260,10260,0
|
|
20230908,152600,1436577450,10260,10260,10260,10260,0
|
|
20230908,152500,1436577450,10260,10260,10260,10260,0
|
|
20230908,152400,1436577450,10260,10260,10260,10260,0
|
|
20230908,152300,1436577450,10260,10260,10260,10260,0
|
|
20230908,152200,1436577450,10260,10260,10260,10260,0
|
|
20230908,152100,1436577450,10260,10260,10260,10260,0
|
|
20230908,152000,1436577450,10260,10260,10260,10260,0
|
|
20230908,151900,1436577450,10260,10250,10260,10240,507
|
|
20230908,151800,1431380490,10240,10240,10240,10240,50
|
|
20230908,151700,1430868490,10250,10230,10250,10230,514
|
|
20230908,151600,1425606110,10230,10220,10230,10220,134
|
|
20230908,151500,1424236260,10230,10230,10230,10230,214
|
|
20230908,151400,1422047040,10230,10230,10230,10230,56
|
|
20230908,151300,1421474160,10240,10240,10240,10240,151
|
|
20230908,151200,1419927920,10230,10220,10230,10220,614
|
|
20230908,151100,1413647840,10220,10190,10220,10190,202
|
|
20230908,151000,1411589290,10190,10190,10190,10190,600
|
|
20230908,150900,1405475290,10190,10190,10190,10190,300
|
|
20230908,150800,1402418290,10190,10190,10200,10190,208
|
|
20230908,150700,1400297150,10180,10170,10190,10170,363
|
|
20230908,150600,1396601360,10170,10180,10180,10170,225
|
|
20230908,150500,1394313020,10180,10180,10180,10180,221
|
|
20230908,150400,1392063240,10110,10180,10180,10110,135
|
|
20230908,150300,1390693280,10180,10180,10180,10170,140
|
|
20230908,150200,1389268090,10180,10170,10180,10160,431
|
|
20230908,150100,1384884820,10170,10150,10180,10150,464
|
|
20230908,150000,1380167200,10180,10180,10180,10180,73
|
|
20230908,145900,1379424060,10170,10150,10170,10150,210
|
|
20230908,145800,1377291450,10160,10150,10160,10150,193
|
|
20230908,145700,1375330800,10150,10150,10150,10150,0
|
|
20230908,145600,1375330800,10150,10150,10150,10150,100
|
|
20230908,145500,1374315800,10150,10150,10150,10150,1
|
|
20230908,145400,1374305650,10120,10110,10120,10110,10
|
|
20230908,145300,1374204510,10070,10070,10070,10070,0
|
|
20230908,145200,1374204510,10070,10070,10070,10070,0
|
|
20230908,145100,1374204510,10070,10080,10080,10070,50
|
|
20230908,145000,1373700950,10150,10110,10150,10080,756
|
|
20230908,144900,1366045850,10110,10110,10110,10110,100
|
|
20230908,144800,1365034850,10120,10150,10150,10120,397
|
|
20230908,144700,1361017140,10130,10130,10130,10130,0
|
|
20230908,144600,1361017140,10130,10130,10130,10130,233
|
|
20230908,144500,1358656850,10160,10160,10160,10160,120
|
|
20230908,144400,1357437650,10180,10180,10180,10180,1
|
|
20230908,144300,1357427470,10180,10180,10180,10180,18
|
|
20230908,144200,1357244230,10180,10140,10180,10140,93
|
|
20230908,144100,1356301090,10140,10120,10140,10120,849
|
|
20230908,144000,1347707590,10110,10090,10110,10090,105
|
|
20230908,143900,1346646620,10090,10090,10090,10090,0
|
|
20230908,143800,1346646620,10090,10090,10090,10090,0
|
|
20230908,143700,1346646620,10090,10090,10090,10090,6
|
|
20230908,143600,1346586080,10090,10090,10090,10090,108
|
|
20230908,143500,1345496360,10090,10090,10090,10090,105
|
|
20230908,143400,1344436910,10110,10110,10110,10110,0
|
|
20230908,143300,1344436910,10110,10110,10110,10110,65
|
|
20230908,143200,1343779760,10110,10110,10110,10110,0
|
|
20230908,143100,1343779760,10110,10110,10110,10110,8
|
|
20230908,143000,1343698880,10080,10080,10080,10080,21
|
|
20230908,142900,1343487200,10110,10110,10110,10110,4
|
|
20230908,142800,1343446760,10080,10090,10090,10080,244
|
|
20230908,142700,1340985130,10130,10130,10130,10130,1
|
|
20230908,142600,1340975000,10130,10130,10130,10130,1
|
|
20230908,142500,1340964870,10140,10140,10140,10140,100
|
|
20230908,142400,1339950870,10140,10140,10140,10140,0
|
|
20230908,142300,1339950870,10140,10140,10140,10140,1
|
|
20230908,142200,1339940730,10140,10140,10140,10140,0
|
|
20230908,142100,1339940730,10140,10140,10140,10140,99
|
|
20230908,142000,1338936870,10140,10140,10140,10140,0
|
|
20230908,141900,1338936870,10140,10140,10140,10140,0
|
|
20230908,141800,1338936870,10140,10140,10140,10140,0
|
|
20230908,141700,1338936870,10140,10140,10140,10140,0
|
|
20230908,141600,1338936870,10140,10140,10140,10140,56
|
|
20230908,141500,1338369030,10150,10150,10150,10150,0
|
|
20230908,141400,1338369030,10150,10150,10150,10150,0
|
|
20230908,141300,1338369030,10150,10160,10160,10150,133
|
|
20230908,141200,1337018280,10170,10170,10180,10170,910
|
|
20230908,141100,1327760020,10180,10090,10190,10090,820
|
|
20230908,141000,1319460960,10070,10070,10070,10070,100
|
|
20230908,140900,1318453960,10070,10070,10070,10070,311
|
|
20230908,140800,1315322190,10090,10090,10090,10090,0
|
|
20230908,140700,1315322190,10090,10090,10090,10090,9
|
|
20230908,140600,1315231380,10070,10070,10070,10070,50
|
|
20230908,140500,1314727880,10070,10090,10090,10070,285
|
|
20230908,140400,1311856930,10090,10070,10090,10070,376
|
|
20230908,140300,1308067610,10070,10090,10090,10070,350
|
|
20230908,140200,1304542930,10090,10090,10090,10080,738
|
|
20230908,140100,1297097510,10090,10090,10090,10090,100
|
|
20230908,140000,1296088510,10080,10080,10080,10080,95
|
|
20230908,135900,1295130910,10080,10090,10090,10080,185
|
|
20230908,135800,1293265830,10100,10110,10110,10100,893
|
|
20230908,135700,1284239650,10120,10120,10120,10120,413
|
|
20230908,135600,1280060090,10120,10120,10120,10120,0
|
|
20230908,135500,1280060090,10120,10120,10120,10120,0
|
|
20230908,135400,1280060090,10120,10170,10170,10110,231
|
|
20230908,135300,1277724570,10110,10110,10110,10110,500
|
|
20230908,135200,1272669570,10110,10110,10110,10110,131
|
|
20230908,135100,1271345160,10200,10200,10200,10200,20
|
|
20230908,135000,1271141160,10200,10200,10200,10200,0
|
|
20230908,134900,1271141160,10200,10200,10200,10200,380
|
|
20230908,134800,1267265160,10240,10240,10240,10240,0
|
|
20230908,134700,1267265160,10240,10100,10240,10100,1594
|
|
20230908,134600,1251013290,10100,10130,10130,10100,585
|
|
20230908,134500,1245089790,10110,10110,10130,10110,90
|
|
20230908,134400,1244179490,10110,10120,10150,10110,79
|
|
20230908,134300,1243379540,10160,10120,10160,10120,308
|
|
20230908,134200,1240256550,10160,10160,10160,10160,0
|
|
20230908,134100,1240256550,10160,10160,10160,10160,0
|
|
20230908,134000,1240256550,10160,10160,10160,10160,16
|
|
20230908,133900,1240093990,10150,10150,10150,10150,411
|
|
20230908,133800,1235922340,10150,10150,10150,10150,177
|
|
20230908,133700,1234125790,10150,10150,10150,10150,66
|
|
20230908,133600,1233455890,10150,10150,10150,10150,26
|
|
20230908,133500,1233191990,10160,10160,10160,10160,117
|
|
20230908,133400,1232003270,10150,10150,10150,10100,309
|
|
20230908,133300,1228869930,10100,10150,10150,10100,540
|
|
20230908,133200,1223413130,10160,10160,10160,10160,0
|
|
20230908,133100,1223413130,10160,10110,10160,10110,184
|
|
20230908,133000,1221546780,10100,10110,10110,10100,568
|
|
20230908,132900,1215804980,10110,10110,10110,10110,95
|
|
20230908,132800,1214844530,10110,10120,10120,10110,391
|
|
20230908,132700,1210889010,10120,10140,10140,10120,3215
|
|
20230908,132600,1178318140,10210,10210,10210,10210,0
|
|
20230908,132500,1178318140,10210,10170,10210,10170,200
|
|
20230908,132400,1176280140,10220,10220,10220,10220,0
|
|
20230908,132300,1176280140,10220,10200,10220,10130,2019
|
|
20230908,132200,1155794580,10240,10230,10240,10230,201
|
|
20230908,132100,1153737550,10230,10180,10240,10180,1164
|
|
20230908,132000,1141842550,10200,10200,10260,10200,434
|
|
20230908,131900,1137414430,10200,10150,10200,10130,1053
|
|
20230908,131800,1126701330,10150,10160,10180,10150,1373
|
|
20230908,131700,1112756940,10160,10200,10200,10160,1238
|
|
20230908,131600,1100165440,10200,10240,10240,10200,438
|
|
20230908,131500,1095694520,10250,10280,10280,10250,1285
|
|
20230908,131400,1082519440,10280,10240,10290,10220,749
|
|
20230908,131300,1074843770,10240,10320,10350,10240,3111
|
|
20230908,131200,1042758510,10350,10330,10350,10320,886
|
|
20230908,131100,1033598370,10340,10390,10400,10340,1220
|
|
20230908,131000,1020953910,10400,10370,10400,10340,2791
|
|
20230908,130900,992066800,10360,10360,10360,10350,946
|
|
20230908,130800,982266490,10370,10390,10390,10370,2336
|
|
20230908,130700,958016450,10390,10360,10410,10350,5348
|
|
20230908,130600,902465430,10350,10290,10350,10280,4502
|
|
20230908,130500,856082190,10280,10240,10280,10240,1364
|
|
20230908,130400,842070070,10240,10240,10270,10240,56
|
|
20230908,130300,841496540,10220,10280,10280,10220,1190
|
|
20230908,130200,829328630,10280,10250,10280,10250,2231
|
|
20230908,130100,806459360,10240,10240,10240,10240,863
|
|
20230908,130000,797622240,10240,10240,10250,10240,923
|
|
20230908,125900,788161520,10220,10210,10220,10210,203
|
|
20230908,125800,786088350,10250,10210,10250,10210,777
|
|
20230908,125700,778126680,10210,10240,10310,10210,6313
|
|
20230908,125600,713338280,10240,10170,10250,10170,2797
|
|
20230908,125500,684783570,10160,10090,10160,10090,768
|
|
20230908,125400,677012480,10090,10090,10090,10090,132
|
|
20230908,125300,675680600,10100,10100,10100,10100,0
|
|
20230908,125200,675680600,10100,10100,10100,10100,1
|
|
20230908,125100,675670500,10010,10120,10120,10000,775
|
|
20230908,125000,667876790,10130,10140,10150,10130,892
|
|
20230908,124900,658831820,10150,10200,10200,10150,506
|
|
20230908,124800,653685820,10210,10210,10210,10210,0
|
|
20230908,124700,653685820,10210,10090,10210,10090,4328
|
|
20230908,124600,609665670,10090,10060,10090,10060,835
|
|
20230908,124500,601250060,10050,10050,10070,10050,525
|
|
20230908,124400,595967660,10050,10030,10050,10030,1130
|
|
20230908,124300,584623190,10020,10020,10020,10020,0
|
|
20230908,124200,584623190,10020,10020,10020,10020,18
|
|
20230908,124100,584442830,9990,9990,9990,9980,2064
|
|
20230908,124000,563823530,9990,10040,10040,9990,841
|
|
20230908,123900,555421740,10040,10060,10070,9960,1100
|
|
20230908,123800,544422030,10060,10000,10060,10000,28845
|
|
20230908,123700,255878730,10000,10000,10000,10000,33
|
|
20230908,123600,255548730,10000,10000,10000,10000,340
|
|
20230908,123500,252148730,10000,10000,10000,10000,0
|
|
20230908,123400,252148730,10000,10000,10000,10000,11
|
|
20230908,123300,252038730,9990,9990,9990,9990,20
|
|
20230908,123200,251838930,9990,10000,10000,9990,53
|
|
20230908,123100,251309340,10000,10000,10000,10000,0
|
|
20230908,123000,251309340,10000,10000,10000,10000,4
|
|
20230908,122900,251269340,9970,9990,9990,9970,248
|
|
20230908,122800,248796650,10000,9990,10000,9990,33
|
|
20230908,122700,248466960,9990,9990,9990,9990,1
|
|
20230908,122600,248456970,9990,9960,10000,9960,2362
|
|
20230908,122500,224875050,9950,9930,9950,9930,351
|
|
20230908,122400,221383850,9930,9930,9930,9930,130
|
|
20230908,122300,220092950,9930,9930,9930,9930,0
|
|
20230908,122200,220092950,9930,9930,9930,9930,0
|
|
20230908,122100,220092950,9930,9930,9930,9930,68
|
|
20230908,122000,219417710,9930,9930,9930,9930,0
|
|
20230908,121900,219417710,9930,9930,9930,9930,10
|
|
20230908,121800,219318410,9930,9930,9930,9930,0
|
|
20230908,121700,219318410,9930,9930,9930,9930,0
|
|
20230908,121600,219318410,9930,9930,9930,9930,4
|
|
20230908,121500,219278690,9940,9940,9940,9940,0
|
|
20230908,121400,219278690,9940,9940,9940,9940,0
|
|
20230908,121300,219278690,9940,9940,9940,9940,0
|
|
20230908,121200,219278690,9940,9930,9940,9930,24
|
|
20230908,121100,219040330,9930,9930,9930,9930,20
|
|
20230908,121000,218841730,9920,9920,9920,9920,1
|
|
20230908,120900,218831810,9920,9920,9920,9920,100
|
|
20230908,120800,217839810,9930,9930,9930,9930,8
|
|
20230908,120700,217760370,9930,9920,9930,9920,58
|
|
20230908,120600,217184930,9910,9910,9910,9910,0
|
|
20230908,120500,217184930,9910,9920,9940,9910,514
|
|
20230908,120400,212088890,9920,9930,9930,9920,21
|
|
20230908,120300,211880510,9930,9950,9950,9930,8
|
|
20230908,120200,211800990,9930,9950,9950,9930,8
|
|
20230908,120100,211721470,9920,9920,9920,9920,566
|
|
20230908,120000,206106750,9950,9950,9950,9950,0
|
|
20230908,115900,206106750,9950,9950,9950,9950,10
|
|
20230908,115800,206007250,9950,9930,9950,9930,9
|
|
20230908,115700,205917800,9930,9930,9930,9930,477
|
|
20230908,115600,201181190,9960,9960,9960,9960,0
|
|
20230908,115500,201181190,9960,9960,9960,9960,0
|
|
20230908,115400,201181190,9960,9960,9960,9960,0
|
|
20230908,115300,201181190,9960,9960,9960,9960,0
|
|
20230908,115200,201181190,9960,9960,9960,9960,1
|
|
20230908,115100,201171230,9940,9940,9940,9940,0
|
|
20230908,115000,201171230,9940,9940,9940,9940,0
|
|
20230908,114900,201171230,9940,9940,9940,9940,0
|
|
20230908,114800,201171230,9940,9940,9940,9940,0
|
|
20230908,114700,201171230,9940,9940,9940,9940,0
|
|
20230908,114600,201171230,9940,9940,9940,9940,0
|
|
20230908,114500,201171230,9940,9940,9940,9940,61
|
|
20230908,114400,200564890,9940,9940,9940,9940,0
|
|
20230908,114300,200564890,9940,9940,9940,9940,0
|
|
20230908,114200,200564890,9940,9940,9940,9940,0
|
|
20230908,114100,200564890,9940,9940,9940,9940,0
|
|
20230908,114000,200564890,9940,9940,9940,9940,3
|
|
20230908,113900,200535070,9940,9940,9940,9940,100
|
|
20230908,113800,199541070,9930,9930,9930,9930,0
|
|
20230908,113700,199541070,9930,9940,9940,9930,100
|
|
20230908,113600,198547970,9930,9930,9930,9930,0
|
|
20230908,113500,198547970,9930,9930,9930,9930,100
|
|
20230908,113400,197554970,9930,9960,9960,9930,417
|
|
20230908,113300,193403720,9960,9960,9960,9960,30
|
|
20230908,113200,193104920,9950,9950,9950,9950,0
|
|
20230908,113100,193104920,9950,9950,9950,9950,1
|
|
20230908,113000,193094970,9930,9930,9930,9930,0
|
|
20230908,112900,193094970,9930,9960,9960,9930,600
|
|
20230908,112800,187129890,9970,9970,9970,9970,0
|
|
20230908,112700,187129890,9970,9970,9970,9970,67
|
|
20230908,112600,186461900,9970,9970,9970,9970,2
|
|
20230908,112500,186441960,9960,9960,9960,9960,0
|
|
20230908,112400,186441960,9960,9960,9960,9960,5
|
|
20230908,112300,186392160,9970,9970,9970,9970,9
|
|
20230908,112200,186302430,9960,9960,9960,9960,0
|
|
20230908,112100,186302430,9960,9960,9960,9960,0
|
|
20230908,112000,186302430,9960,9960,9960,9960,0
|
|
20230908,111900,186302430,9960,9960,9960,9960,0
|
|
20230908,111800,186302430,9960,9960,9960,9960,0
|
|
20230908,111700,186302430,9960,9960,9960,9960,0
|
|
20230908,111600,186302430,9960,9960,9960,9960,0
|
|
20230908,111500,186302430,9960,9960,9960,9960,0
|
|
20230908,111400,186302430,9960,9960,9960,9960,50
|
|
20230908,111300,185804430,9960,9920,9960,9920,146
|
|
20230908,111200,184354110,9920,9920,9920,9920,86
|
|
20230908,111100,183500990,9920,9920,9920,9920,0
|
|
20230908,111000,183500990,9920,9920,9920,9920,1
|
|
20230908,110900,183491070,9920,9920,9920,9920,0
|
|
20230908,110800,183491070,9920,9920,9920,9920,0
|
|
20230908,110700,183491070,9920,9930,9930,9920,770
|
|
20230908,110600,175846610,9930,9930,9930,9930,0
|
|
20230908,110500,175846610,9930,9930,9930,9930,0
|
|
20230908,110400,175846610,9930,9950,9950,9930,110
|
|
20230908,110300,174753440,9960,9960,9960,9960,30
|
|
20230908,110200,174454640,9960,9960,9960,9960,0
|
|
20230908,110100,174454640,9960,9960,9960,9960,2
|
|
20230908,110000,174434720,9950,9950,9950,9950,0
|
|
20230908,105900,174434720,9950,9950,9950,9950,0
|
|
20230908,105800,174434720,9950,9940,9950,9940,205
|
|
20230908,105700,172395020,9940,9940,9940,9940,0
|
|
20230908,105600,172395020,9940,9960,9960,9940,580
|
|
20230908,105500,166622710,9970,9960,9970,9960,321
|
|
20230908,105400,163425450,9970,9970,9970,9970,0
|
|
20230908,105300,163425450,9970,9970,9970,9970,14
|
|
20230908,105200,163285870,9990,9990,9990,9990,77
|
|
20230908,105100,162516640,9990,9990,9990,9990,422
|
|
20230908,105000,158300860,9970,9970,9970,9970,2
|
|
20230908,104900,158280920,9990,9990,9990,9990,200
|
|
20230908,104800,156282920,9990,9970,9990,9970,335
|
|
20230908,104700,152936510,9990,9990,9990,9990,0
|
|
20230908,104600,152936510,9990,9990,9990,9990,61
|
|
20230908,104500,152327120,9990,9990,9990,9990,0
|
|
20230908,104400,152327120,9990,9990,9990,9990,0
|
|
20230908,104300,152327120,9990,9990,9990,9990,6
|
|
20230908,104200,152267180,9990,9990,9990,9990,139
|
|
20230908,104100,150878570,9990,9990,9990,9990,0
|
|
20230908,104000,150878570,9990,9990,9990,9990,5
|
|
20230908,103900,150828620,9990,9990,10000,9990,248
|
|
20230908,103800,148350170,9990,9990,9990,9990,389
|
|
20230908,103700,144464060,9990,9990,9990,9990,10
|
|
20230908,103600,144364160,9990,9990,9990,9990,0
|
|
20230908,103500,144364160,9990,9990,9990,9990,0
|
|
20230908,103400,144364160,9990,9990,9990,9990,55
|
|
20230908,103300,143814710,9940,9940,9940,9940,300
|
|
20230908,103200,140832710,9940,9940,9940,9940,0
|
|
20230908,103100,140832710,9940,9950,9960,9940,245
|
|
20230908,103000,138395710,10000,9990,10000,9950,123
|
|
20230908,102900,137166970,9990,9990,9990,9990,2
|
|
20230908,102800,137146990,9990,9990,9990,9990,0
|
|
20230908,102700,137146990,9990,9990,9990,9990,2
|
|
20230908,102600,137127010,9990,9950,9990,9950,38
|
|
20230908,102500,136748870,9990,9990,9990,9990,0
|
|
20230908,102400,136748870,9990,9990,9990,9990,0
|
|
20230908,102300,136748870,9990,9970,10000,9970,33
|
|
20230908,102200,136419460,9970,9960,9970,9960,427
|
|
20230908,102100,132166530,9960,9910,9960,9910,65
|
|
20230908,102000,131519810,9910,9910,9910,9910,0
|
|
20230908,101900,131519810,9910,9910,9910,9910,0
|
|
20230908,101800,131519810,9910,9910,9910,9910,0
|
|
20230908,101700,131519810,9910,9900,9910,9900,105
|
|
20230908,101600,130480260,9940,9940,9940,9940,0
|
|
20230908,101500,130480260,9940,9940,9940,9940,1
|
|
20230908,101400,130470320,9940,9940,9940,9940,0
|
|
20230908,101300,130470320,9940,9940,9940,9940,121
|
|
20230908,101200,129267580,9930,9950,9950,9930,24
|
|
20230908,101100,129029060,9950,9950,9950,9950,200
|
|
20230908,101000,127039060,9950,9950,9950,9950,0
|
|
20230908,100900,127039060,9950,9900,9950,9900,190
|
|
20230908,100800,125157180,9900,9900,9900,9900,18
|
|
20230908,100700,124978980,9890,9890,9900,9880,150
|
|
20230908,100600,123495530,9890,9890,9890,9890,0
|
|
20230908,100500,123495530,9890,9890,9890,9880,288
|
|
20230908,100400,120649390,9890,9890,9890,9890,60
|
|
20230908,100300,120055990,9890,9910,9910,9890,61
|
|
20230908,100200,119452180,9930,9890,9930,9890,362
|
|
20230908,100100,115871840,9920,9900,9920,9900,67
|
|
20230908,100000,115208520,9930,9930,9930,9930,3
|
|
20230908,095900,115178730,9940,9940,9940,9940,0
|
|
20230908,095800,115178730,9940,9940,9940,9940,0
|
|
20230908,095700,115178730,9940,9940,9940,9940,0
|
|
20230908,095600,115178730,9940,9940,9940,9940,0
|
|
20230908,095500,115178730,9940,9940,9940,9940,0
|
|
20230908,095400,115178730,9940,9940,9940,9940,0
|
|
20230908,095300,115178730,9940,9940,9940,9940,3
|
|
20230908,095200,115148910,9950,9950,9950,9950,1
|
|
20230908,095100,115138960,9960,9960,9960,9960,1
|
|
20230908,095000,115129000,9980,9980,9980,9980,0
|
|
20230908,094900,115129000,9980,9980,9980,9980,0
|
|
20230908,094800,115129000,9980,9990,9990,9890,177
|
|
20230908,094700,113377560,9990,9990,9990,9990,0
|
|
20230908,094600,113377560,9990,9990,9990,9990,1
|
|
20230908,094500,113367570,9890,9910,9990,9890,63
|
|
20230908,094400,112743640,9910,9910,9910,9910,50
|
|
20230908,094300,112248140,9990,9900,9990,9900,25
|
|
20230908,094200,112000520,9890,9890,9890,9890,467
|
|
20230908,094100,107381890,9890,9900,9900,9890,177
|
|
20230908,094000,105630360,9890,9890,9890,9890,0
|
|
20230908,093900,105630360,9890,9890,9890,9890,5
|
|
20230908,093800,105580910,9890,9970,9970,9890,80
|
|
20230908,093700,104786430,9970,9880,9970,9880,243
|
|
20230908,093600,102378500,9880,9880,9880,9880,28
|
|
20230908,093500,102101860,9900,9900,9900,9900,6
|
|
20230908,093400,102042460,9900,9900,9900,9900,0
|
|
20230908,093300,102042460,9900,9900,9900,9800,2255
|
|
20230908,093200,79873690,9900,9910,9910,9900,2024
|
|
20230908,093100,59825400,9920,9920,9920,9920,10
|
|
20230908,093000,59726200,9920,9920,9920,9920,48
|
|
20230908,092900,59250040,9930,9930,9930,9930,10
|
|
20230908,092800,59150740,9970,9940,9970,9910,437
|
|
20230908,092700,54807920,9950,9960,9960,9950,748
|
|
20230908,092600,47360100,9970,9980,9980,9970,618
|
|
20230908,092500,41196560,9990,9990,9990,9990,164
|
|
20230908,092400,39558200,10000,10000,10000,10000,0
|
|
20230908,092300,39558200,10000,10000,10000,10000,0
|
|
20230908,092200,39558200,10000,10000,10000,10000,0
|
|
20230908,092100,39558200,10000,10000,10000,10000,0
|
|
20230908,092000,39558200,10000,10000,10000,10000,29
|
|
20230908,091900,39268200,10000,10000,10000,10000,170
|
|
20230908,091800,37568200,9990,9990,9990,9990,56
|
|
20230908,091700,37008760,10040,10020,10040,9990,1252
|
|
20230908,091600,24463870,10020,10020,10020,10020,1
|
|
20230908,091500,24453850,9980,10000,10000,9980,38
|
|
20230908,091400,24074550,10020,10020,10020,10020,13
|
|
20230908,091300,23944290,10020,10000,10020,10000,8
|
|
20230908,091200,23864150,10020,10020,10020,10020,1
|
|
20230908,091100,23854130,9970,9970,9970,9970,107
|
|
20230908,091000,22787340,9970,9970,9970,9970,85
|
|
20230908,090900,21939890,10040,10040,10040,10040,9
|
|
20230908,090800,21849530,9960,10030,10030,9960,78
|
|
20230908,090700,21071530,10030,9950,10030,9950,218
|
|
20230908,090600,18902350,9950,9980,9980,9950,446
|
|
20230908,090500,14457290,9960,9970,9970,9960,250
|
|
20230908,090400,11965790,10000,9990,10000,9990,530
|
|
20230908,090300,6670790,9990,9990,9990,9990,5
|
|
20230908,090200,6620840,10000,9990,10000,9930,233
|
|
20230908,090100,4300130,9990,9940,9990,9930,51
|
|
20230908,090000,3793260,9930,9930,9930,9930,382
|