661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,195800,894714050,10070,10070,10070,10070,562
|
|
20230719,195700,894714050,10070,10070,10070,10070,0
|
|
20230719,195600,894714050,10070,10070,10070,10070,0
|
|
20230719,195500,894714050,10070,10070,10070,10070,0
|
|
20230719,195400,894714050,10070,10070,10070,10070,0
|
|
20230719,195300,894714050,10070,10070,10070,10070,0
|
|
20230719,195200,894714050,10070,10070,10070,10070,0
|
|
20230719,195100,894714050,10070,10070,10070,10070,0
|
|
20230719,195000,894714050,10070,10070,10070,10070,0
|
|
20230719,194900,894714050,10070,10070,10070,10070,0
|
|
20230719,194800,894714050,10070,10070,10070,10070,0
|
|
20230719,194700,894714050,10070,10070,10070,10070,0
|
|
20230719,194600,894714050,10070,10070,10070,10070,0
|
|
20230719,194500,894714050,10070,10070,10070,10070,0
|
|
20230719,194400,894714050,10070,10070,10070,10070,0
|
|
20230719,194300,894714050,10070,10070,10070,10070,0
|
|
20230719,194200,894714050,10070,10070,10070,10070,0
|
|
20230719,194100,894714050,10070,10070,10070,10070,0
|
|
20230719,194000,894714050,10070,10070,10070,10070,0
|
|
20230719,193900,894714050,10070,10070,10070,10070,0
|
|
20230719,193800,894714050,10070,10070,10070,10070,0
|
|
20230719,193700,894714050,10070,10070,10070,10070,0
|
|
20230719,193600,894714050,10070,10070,10070,10070,0
|
|
20230719,193500,894714050,10070,10070,10070,10070,0
|
|
20230719,193400,894714050,10070,10070,10070,10070,0
|
|
20230719,193300,894714050,10070,10070,10070,10070,0
|
|
20230719,193200,894714050,10070,10070,10070,10070,0
|
|
20230719,193100,894714050,10070,10070,10070,10070,0
|
|
20230719,193000,894714050,10070,10070,10070,10070,0
|
|
20230719,192900,894714050,10070,10070,10070,10070,0
|
|
20230719,192800,894714050,10070,10070,10070,10070,562
|
|
20230719,192700,894714050,10070,10070,10070,10070,0
|
|
20230719,192600,894714050,10070,10070,10070,10070,0
|
|
20230719,192500,894714050,10070,10070,10070,10070,0
|
|
20230719,192400,894714050,10070,10070,10070,10070,0
|
|
20230719,192300,894714050,10070,10070,10070,10070,0
|
|
20230719,192200,894714050,10070,10070,10070,10070,0
|
|
20230719,192100,894714050,10070,10070,10070,10070,0
|
|
20230719,192000,894714050,10070,10070,10070,10070,0
|
|
20230719,191900,894714050,10070,10070,10070,10070,0
|
|
20230719,191800,894714050,10070,10070,10070,10070,0
|
|
20230719,191700,894714050,10070,10070,10070,10070,0
|
|
20230719,191600,894714050,10070,10070,10070,10070,0
|
|
20230719,191500,894714050,10070,10070,10070,10070,0
|
|
20230719,191400,894714050,10070,10070,10070,10070,0
|
|
20230719,191300,894714050,10070,10070,10070,10070,0
|
|
20230719,191200,894714050,10070,10070,10070,10070,0
|
|
20230719,191100,894714050,10070,10070,10070,10070,0
|
|
20230719,191000,894714050,10070,10070,10070,10070,0
|
|
20230719,190900,894714050,10070,10070,10070,10070,0
|
|
20230719,190800,894714050,10070,10070,10070,10070,0
|
|
20230719,190700,894714050,10070,10070,10070,10070,0
|
|
20230719,190600,894714050,10070,10070,10070,10070,0
|
|
20230719,190500,894714050,10070,10070,10070,10070,0
|
|
20230719,190400,894714050,10070,10070,10070,10070,0
|
|
20230719,190300,894714050,10070,10070,10070,10070,0
|
|
20230719,190200,894714050,10070,10070,10070,10070,0
|
|
20230719,190100,894714050,10070,10070,10070,10070,0
|
|
20230719,190000,894714050,10070,10070,10070,10070,0
|
|
20230719,185900,894714050,10070,10070,10070,10070,0
|
|
20230719,185800,894714050,10070,10070,10070,10070,562
|
|
20230719,185700,894714050,10070,10070,10070,10070,0
|
|
20230719,185600,894714050,10070,10070,10070,10070,0
|
|
20230719,185500,894714050,10070,10070,10070,10070,0
|
|
20230719,185400,894714050,10070,10070,10070,10070,0
|
|
20230719,185300,894714050,10070,10070,10070,10070,0
|
|
20230719,185200,894714050,10070,10070,10070,10070,0
|
|
20230719,185100,894714050,10070,10070,10070,10070,0
|
|
20230719,185000,894714050,10070,10070,10070,10070,0
|
|
20230719,184900,894714050,10070,10070,10070,10070,0
|
|
20230719,184800,894714050,10070,10070,10070,10070,0
|
|
20230719,184700,894714050,10070,10070,10070,10070,0
|
|
20230719,184600,894714050,10070,10070,10070,10070,0
|
|
20230719,184500,894714050,10070,10070,10070,10070,0
|
|
20230719,184400,894714050,10070,10070,10070,10070,0
|
|
20230719,184300,894714050,10070,10070,10070,10070,0
|
|
20230719,184200,894714050,10070,10070,10070,10070,0
|
|
20230719,184100,894714050,10070,10070,10070,10070,0
|
|
20230719,184000,894714050,10070,10070,10070,10070,0
|
|
20230719,183900,894714050,10070,10070,10070,10070,0
|
|
20230719,183800,894714050,10070,10070,10070,10070,0
|
|
20230719,183700,894714050,10070,10070,10070,10070,0
|
|
20230719,183600,894714050,10070,10070,10070,10070,0
|
|
20230719,183500,894714050,10070,10070,10070,10070,0
|
|
20230719,183400,894714050,10070,10070,10070,10070,0
|
|
20230719,183300,894714050,10070,10070,10070,10070,0
|
|
20230719,183200,894714050,10070,10070,10070,10070,0
|
|
20230719,183100,894714050,10070,10070,10070,10070,0
|
|
20230719,183000,894714050,10070,10070,10070,10070,0
|
|
20230719,182900,894714050,10070,10070,10070,10070,0
|
|
20230719,182800,894714050,10070,10070,10070,10070,562
|
|
20230719,182700,894714050,10070,10070,10070,10070,0
|
|
20230719,182600,894714050,10070,10070,10070,10070,0
|
|
20230719,182500,894714050,10070,10070,10070,10070,0
|
|
20230719,182400,894714050,10070,10070,10070,10070,0
|
|
20230719,182300,894714050,10070,10070,10070,10070,0
|
|
20230719,182200,894714050,10070,10070,10070,10070,0
|
|
20230719,182100,894714050,10070,10070,10070,10070,0
|
|
20230719,182000,894714050,10070,10070,10070,10070,0
|
|
20230719,181900,894714050,10070,10070,10070,10070,0
|
|
20230719,181800,894714050,10070,10070,10070,10070,0
|
|
20230719,181700,894714050,10070,10070,10070,10070,0
|
|
20230719,181600,894714050,10070,10070,10070,10070,0
|
|
20230719,181500,894714050,10070,10070,10070,10070,0
|
|
20230719,181400,894714050,10070,10070,10070,10070,0
|
|
20230719,181300,894714050,10070,10070,10070,10070,0
|
|
20230719,181200,894714050,10070,10070,10070,10070,0
|
|
20230719,181100,894714050,10070,10070,10070,10070,0
|
|
20230719,181000,894714050,10070,10070,10070,10070,0
|
|
20230719,180900,894714050,10070,10070,10070,10070,0
|
|
20230719,180800,894714050,10070,10070,10070,10070,0
|
|
20230719,180700,894714050,10070,10070,10070,10070,0
|
|
20230719,180600,894714050,10070,10070,10070,10070,0
|
|
20230719,180500,894714050,10070,10070,10070,10070,0
|
|
20230719,180400,894714050,10070,10070,10070,10070,0
|
|
20230719,180300,894714050,10070,10070,10070,10070,0
|
|
20230719,180200,894714050,10070,10070,10070,10070,0
|
|
20230719,180100,894714050,10070,10070,10070,10070,0
|
|
20230719,180000,894714050,10070,10070,10070,10070,0
|
|
20230719,175900,894714050,10070,10070,10070,10070,0
|
|
20230719,175800,894714050,10070,10070,10070,10070,562
|
|
20230719,175700,894714050,10070,10070,10070,10070,0
|
|
20230719,175600,894714050,10070,10070,10070,10070,0
|
|
20230719,175500,894714050,10070,10070,10070,10070,0
|
|
20230719,175400,894714050,10070,10070,10070,10070,0
|
|
20230719,175300,894714050,10070,10070,10070,10070,0
|
|
20230719,175200,894714050,10070,10070,10070,10070,0
|
|
20230719,175100,894714050,10070,10070,10070,10070,0
|
|
20230719,175000,894714050,10070,10070,10070,10070,0
|
|
20230719,174900,894714050,10070,10070,10070,10070,0
|
|
20230719,174800,894714050,10070,10070,10070,10070,0
|
|
20230719,174700,894714050,10070,10070,10070,10070,0
|
|
20230719,174600,894714050,10070,10070,10070,10070,0
|
|
20230719,174500,894714050,10070,10070,10070,10070,0
|
|
20230719,174400,894714050,10070,10070,10070,10070,0
|
|
20230719,174300,894714050,10070,10070,10070,10070,0
|
|
20230719,174200,894714050,10070,10070,10070,10070,0
|
|
20230719,174100,894714050,10070,10070,10070,10070,0
|
|
20230719,174000,894714050,10070,10070,10070,10070,0
|
|
20230719,173900,894714050,10070,10070,10070,10070,0
|
|
20230719,173800,894714050,10070,10070,10070,10070,0
|
|
20230719,173700,894714050,10070,10070,10070,10070,0
|
|
20230719,173600,894714050,10070,10070,10070,10070,0
|
|
20230719,173500,894714050,10070,10070,10070,10070,0
|
|
20230719,173400,894714050,10070,10070,10070,10070,0
|
|
20230719,173300,894714050,10070,10070,10070,10070,0
|
|
20230719,173200,894714050,10070,10070,10070,10070,0
|
|
20230719,173100,894714050,10070,10070,10070,10070,0
|
|
20230719,173000,894714050,10070,10070,10070,10070,0
|
|
20230719,172900,894714050,10070,10070,10070,10070,0
|
|
20230719,172800,894714050,10070,10070,10070,10070,562
|
|
20230719,172700,894714050,10070,10070,10070,10070,0
|
|
20230719,172600,894714050,10070,10070,10070,10070,0
|
|
20230719,172500,894714050,10070,10070,10070,10070,0
|
|
20230719,172400,894714050,10070,10070,10070,10070,0
|
|
20230719,172300,894714050,10070,10070,10070,10070,0
|
|
20230719,172200,894714050,10070,10070,10070,10070,0
|
|
20230719,172100,894714050,10070,10070,10070,10070,0
|
|
20230719,172000,894714050,10070,10070,10070,10070,0
|
|
20230719,171900,894714050,10070,10070,10070,10070,0
|
|
20230719,171800,894714050,10070,10070,10070,10070,0
|
|
20230719,171700,894714050,10070,10070,10070,10070,0
|
|
20230719,171600,894714050,10070,10070,10070,10070,0
|
|
20230719,171500,894714050,10070,10070,10070,10070,0
|
|
20230719,171400,894714050,10070,10070,10070,10070,0
|
|
20230719,171300,894714050,10070,10070,10070,10070,0
|
|
20230719,171200,894714050,10070,10070,10070,10070,0
|
|
20230719,171100,894714050,10070,10070,10070,10070,0
|
|
20230719,171000,894714050,10070,10070,10070,10070,0
|
|
20230719,170900,894714050,10070,10070,10070,10070,0
|
|
20230719,170800,894714050,10070,10070,10070,10070,0
|
|
20230719,170700,894714050,10070,10070,10070,10070,0
|
|
20230719,170600,894714050,10070,10070,10070,10070,0
|
|
20230719,170500,894714050,10070,10070,10070,10070,0
|
|
20230719,170400,894714050,10070,10070,10070,10070,0
|
|
20230719,170300,894714050,10070,10070,10070,10070,0
|
|
20230719,170200,894714050,10070,10070,10070,10070,0
|
|
20230719,170100,894714050,10070,10070,10070,10070,0
|
|
20230719,170000,894714050,10070,10070,10070,10070,0
|
|
20230719,165900,894714050,10070,10070,10070,10070,0
|
|
20230719,165800,894714050,10070,10070,10070,10070,562
|
|
20230719,165700,894714050,10070,10070,10070,10070,0
|
|
20230719,165600,894714050,10070,10070,10070,10070,0
|
|
20230719,165500,894714050,10070,10070,10070,10070,0
|
|
20230719,165400,894714050,10070,10070,10070,10070,0
|
|
20230719,165300,894714050,10070,10070,10070,10070,0
|
|
20230719,165200,894714050,10070,10070,10070,10070,0
|
|
20230719,165100,894714050,10070,10070,10070,10070,0
|
|
20230719,165000,894714050,10070,10070,10070,10070,0
|
|
20230719,164900,894714050,10070,10070,10070,10070,0
|
|
20230719,164800,894714050,10070,10070,10070,10070,0
|
|
20230719,164700,894714050,10070,10070,10070,10070,0
|
|
20230719,164600,894714050,10070,10070,10070,10070,0
|
|
20230719,164500,894714050,10070,10070,10070,10070,0
|
|
20230719,164400,894714050,10070,10070,10070,10070,0
|
|
20230719,164300,894714050,10070,10070,10070,10070,0
|
|
20230719,164200,894714050,10070,10070,10070,10070,0
|
|
20230719,164100,894714050,10070,10070,10070,10070,0
|
|
20230719,164000,894714050,10070,10070,10070,10070,0
|
|
20230719,163900,894714050,10070,10070,10070,10070,0
|
|
20230719,163800,894714050,10070,10070,10070,10070,0
|
|
20230719,163700,894714050,10070,10070,10070,10070,0
|
|
20230719,163600,894714050,10070,10070,10070,10070,0
|
|
20230719,163500,894714050,10070,10070,10070,10070,0
|
|
20230719,163400,894714050,10070,10070,10070,10070,0
|
|
20230719,163300,894714050,10070,10070,10070,10070,0
|
|
20230719,163200,894714050,10070,10070,10070,10070,0
|
|
20230719,163100,894714050,10070,10070,10070,10070,0
|
|
20230719,163000,894714050,10070,10070,10070,10070,0
|
|
20230719,162900,894714050,10070,10070,10070,10070,0
|
|
20230719,162800,894714050,10070,10070,10070,10070,562
|
|
20230719,162700,894714050,10070,10070,10070,10070,0
|
|
20230719,162600,894714050,10070,10070,10070,10070,0
|
|
20230719,162500,894714050,10070,10070,10070,10070,0
|
|
20230719,162400,894714050,10070,10070,10070,10070,0
|
|
20230719,162300,894714050,10070,10070,10070,10070,0
|
|
20230719,162200,894714050,10070,10070,10070,10070,0
|
|
20230719,162100,894714050,10070,10070,10070,10070,0
|
|
20230719,162000,894714050,10070,10070,10070,10070,0
|
|
20230719,161900,894714050,10070,10070,10070,10070,0
|
|
20230719,161800,894714050,10070,10070,10070,10070,0
|
|
20230719,161700,894714050,10070,10070,10070,10070,0
|
|
20230719,161600,894714050,10070,10070,10070,10070,0
|
|
20230719,161500,894714050,10070,10070,10070,10070,0
|
|
20230719,161400,894714050,10070,10070,10070,10070,0
|
|
20230719,161300,894714050,10070,10070,10070,10070,0
|
|
20230719,161200,894714050,10070,10070,10070,10070,0
|
|
20230719,161100,894714050,10070,10070,10070,10070,0
|
|
20230719,161000,894714050,10070,10070,10070,10070,0
|
|
20230719,160900,894714050,10070,10070,10070,10070,0
|
|
20230719,160800,894714050,10070,10070,10070,10070,0
|
|
20230719,160700,894714050,10070,10070,10070,10070,0
|
|
20230719,160600,894714050,10070,10070,10070,10070,0
|
|
20230719,160500,894714050,10070,10070,10070,10070,0
|
|
20230719,160400,894714050,10070,10070,10070,10070,0
|
|
20230719,160300,894714050,10070,10070,10070,10070,0
|
|
20230719,160200,894714050,10070,10070,10070,10070,0
|
|
20230719,160100,894714050,10070,10070,10070,10070,0
|
|
20230719,160000,894714050,10070,10070,10070,10070,0
|
|
20230719,155900,894714050,10070,10070,10070,10070,0
|
|
20230719,155800,894714050,10070,10070,10070,10070,562
|
|
20230719,155700,894714050,10070,10070,10070,10070,0
|
|
20230719,155600,894714050,10070,10070,10070,10070,0
|
|
20230719,155500,894714050,10070,10070,10070,10070,0
|
|
20230719,155400,894714050,10070,10070,10070,10070,0
|
|
20230719,155300,894714050,10070,10070,10070,10070,0
|
|
20230719,155200,894714050,10070,10070,10070,10070,0
|
|
20230719,155100,894714050,10070,10070,10070,10070,0
|
|
20230719,155000,894714050,10070,10070,10070,10070,0
|
|
20230719,154900,894714050,10070,10070,10070,10070,0
|
|
20230719,154800,894714050,10070,10070,10070,10070,0
|
|
20230719,154700,894714050,10070,10070,10070,10070,0
|
|
20230719,154600,894714050,10070,10070,10070,10070,0
|
|
20230719,154500,894714050,10070,10070,10070,10070,0
|
|
20230719,154400,894714050,10070,10070,10070,10070,0
|
|
20230719,154300,894714050,10070,10070,10070,10070,0
|
|
20230719,154200,894714050,10070,10070,10070,10070,0
|
|
20230719,154100,894714050,10070,10070,10070,10070,0
|
|
20230719,154000,894714050,10070,10070,10070,10070,0
|
|
20230719,153900,894714050,10070,10070,10070,10070,0
|
|
20230719,153800,894714050,10070,10070,10070,10070,0
|
|
20230719,153700,894714050,10070,10070,10070,10070,0
|
|
20230719,153600,894714050,10070,10070,10070,10070,0
|
|
20230719,153500,894714050,10070,10070,10070,10070,0
|
|
20230719,153400,894714050,10070,10070,10070,10070,0
|
|
20230719,153300,894714050,10070,10070,10070,10070,0
|
|
20230719,153200,894714050,10070,10070,10070,10070,0
|
|
20230719,153100,894714050,10070,10070,10070,10070,0
|
|
20230719,153000,894714050,10070,10070,10070,10070,562
|
|
20230719,152900,889054710,10000,10000,10000,10000,0
|
|
20230719,152800,889054710,10000,10000,10000,10000,0
|
|
20230719,152700,889054710,10000,10000,10000,10000,0
|
|
20230719,152600,889054710,10000,10000,10000,10000,0
|
|
20230719,152500,889054710,10000,10000,10000,10000,0
|
|
20230719,152400,889054710,10000,10000,10000,10000,0
|
|
20230719,152300,889054710,10000,10000,10000,10000,0
|
|
20230719,152200,889054710,10000,10000,10000,10000,0
|
|
20230719,152100,889054710,10000,10000,10000,10000,0
|
|
20230719,152000,889054710,10000,10000,10000,10000,0
|
|
20230719,151900,889054710,10000,9990,10000,9970,1153
|
|
20230719,151800,877540420,10000,10000,10000,9990,936
|
|
20230719,151700,868180920,10000,10000,10000,10000,0
|
|
20230719,151600,868180920,10000,10000,10000,10000,17
|
|
20230719,151500,868010920,10000,10000,10000,10000,962
|
|
20230719,151400,858390920,10000,10010,10010,10000,341
|
|
20230719,151300,854980810,10010,10010,10010,10010,1409
|
|
20230719,151200,840876720,10010,10030,10030,10010,8
|
|
20230719,151100,840796620,10030,10010,10030,10010,26
|
|
20230719,151000,840536320,10030,10010,10030,10010,570
|
|
20230719,150900,834830600,10030,10030,10030,10030,0
|
|
20230719,150800,834830600,10030,10030,10030,10030,3
|
|
20230719,150700,834800510,10030,10030,10030,10030,50
|
|
20230719,150600,834299010,10040,10020,10040,10020,54
|
|
20230719,150500,833756970,10020,10020,10020,10020,155
|
|
20230719,150400,832203870,10000,10000,10000,10000,0
|
|
20230719,150300,832203870,10000,10000,10000,10000,21
|
|
20230719,150200,831993870,10000,10000,10000,10000,2
|
|
20230719,150100,831973870,10020,10020,10020,10020,0
|
|
20230719,150000,831973870,10020,10020,10020,10020,1
|
|
20230719,145900,831963850,10010,10000,10010,10000,506
|
|
20230719,145800,826899010,10000,10010,10010,10000,156
|
|
20230719,145700,825337790,10010,10010,10010,10010,20
|
|
20230719,145600,825137590,10010,10010,10010,10010,5
|
|
20230719,145500,825087540,10000,9990,10000,9980,787
|
|
20230719,145400,817219540,9980,9980,9980,9980,50
|
|
20230719,145300,816720540,9980,9980,9980,9980,111
|
|
20230719,145200,815612760,9980,9980,9980,9980,0
|
|
20230719,145100,815612760,9980,9990,9990,9980,303
|
|
20230719,145000,812586790,9980,9980,9980,9980,0
|
|
20230719,144900,812586790,9980,9970,9980,9970,23
|
|
20230719,144800,812357350,9970,9990,9990,9970,2836
|
|
20230719,144700,784054950,9980,9980,9980,9980,0
|
|
20230719,144600,784054950,9980,9990,9990,9980,89
|
|
20230719,144500,783165930,9990,9990,9990,9990,992
|
|
20230719,144400,773255850,9990,9990,9990,9990,30
|
|
20230719,144300,772956150,9990,9990,9990,9990,457
|
|
20230719,144200,768390720,9990,9990,9990,9990,193
|
|
20230719,144100,766462650,9990,9990,9990,9990,504
|
|
20230719,144000,761427690,9990,9990,9990,9990,0
|
|
20230719,143900,761427690,9990,10000,10000,9990,163
|
|
20230719,143800,759798890,9990,9990,9990,9990,0
|
|
20230719,143700,759798890,9990,9990,9990,9990,200
|
|
20230719,143600,757800890,10000,10000,10000,10000,3
|
|
20230719,143500,757770890,10000,10000,10000,10000,0
|
|
20230719,143400,757770890,10000,10000,10000,10000,1
|
|
20230719,143300,757760890,9990,9990,9990,9990,0
|
|
20230719,143200,757760890,9990,9990,9990,9990,20
|
|
20230719,143100,757561090,9990,9990,9990,9990,0
|
|
20230719,143000,757561090,9990,9990,9990,9990,0
|
|
20230719,142900,757561090,9990,9990,9990,9990,672
|
|
20230719,142800,750847810,10000,10000,10000,10000,1
|
|
20230719,142700,750837810,9990,10000,10000,9990,340
|
|
20230719,142600,747439210,10000,10000,10000,10000,10
|
|
20230719,142500,747339210,10000,10000,10000,10000,30
|
|
20230719,142400,747039210,10000,10000,10000,10000,10
|
|
20230719,142300,746939210,9990,9990,9990,9990,151
|
|
20230719,142200,745430720,10000,10000,10000,10000,0
|
|
20230719,142100,745430720,10000,10000,10000,10000,840
|
|
20230719,142000,737030720,10000,10000,10000,10000,500
|
|
20230719,141900,732030720,9990,9990,9990,9990,230
|
|
20230719,141800,729733020,9990,9980,9990,9980,21
|
|
20230719,141700,729523240,9990,9990,9990,9980,117
|
|
20230719,141600,728355430,9980,9980,9980,9980,0
|
|
20230719,141500,728355430,9980,9990,9990,9980,104
|
|
20230719,141400,727316690,9990,9990,9990,9990,0
|
|
20230719,141300,727316690,9990,10000,10000,9980,20
|
|
20230719,141200,727116890,10000,9990,10000,9990,1000
|
|
20230719,141100,717116990,9980,9980,9980,9980,0
|
|
20230719,141000,717116990,9980,9990,9990,9980,50
|
|
20230719,140900,716617580,9990,9990,9990,9990,9
|
|
20230719,140800,716527670,9990,9990,9990,9990,5
|
|
20230719,140700,716477720,9990,9990,9990,9990,6
|
|
20230719,140600,716417780,9990,9990,9990,9990,0
|
|
20230719,140500,716417780,9990,9990,9990,9990,0
|
|
20230719,140400,716417780,9990,9990,9990,9990,0
|
|
20230719,140300,716417780,9990,9990,9990,9990,51
|
|
20230719,140200,715908290,9990,9990,9990,9990,185
|
|
20230719,140100,714060140,9990,9990,9990,9990,20
|
|
20230719,140000,713860340,9990,9990,9990,9990,193
|
|
20230719,135900,711932270,9990,9990,9990,9990,0
|
|
20230719,135800,711932270,9990,9990,9990,9990,35
|
|
20230719,135700,711582620,9990,9990,9990,9990,5
|
|
20230719,135600,711532670,10000,10000,10000,10000,0
|
|
20230719,135500,711532670,10000,10000,10000,10000,0
|
|
20230719,135400,711532670,10000,10000,10000,10000,4
|
|
20230719,135300,711492670,10000,10000,10000,10000,12
|
|
20230719,135200,711372670,10000,10000,10000,10000,0
|
|
20230719,135100,711372670,10000,10000,10000,10000,10
|
|
20230719,135000,711272670,9990,9990,9990,9990,52
|
|
20230719,134900,710753190,9980,9980,9980,9980,50
|
|
20230719,134800,710254190,9990,9990,9990,9980,307
|
|
20230719,134700,707189260,9990,9990,9990,9990,27
|
|
20230719,134600,706919530,9990,9980,9990,9980,93
|
|
20230719,134500,705990660,10000,10000,10000,10000,1
|
|
20230719,134400,705980660,9990,9990,9990,9990,20
|
|
20230719,134300,705780860,9990,9990,9990,9990,150
|
|
20230719,134200,704282360,9990,9990,9990,9990,100
|
|
20230719,134100,703283360,9980,9980,9980,9980,26
|
|
20230719,134000,703023880,9980,9980,9980,9980,45
|
|
20230719,133900,702574780,9980,9980,9980,9980,51
|
|
20230719,133800,702065800,9990,9990,9990,9990,30
|
|
20230719,133700,701766100,9990,9990,9990,9990,0
|
|
20230719,133600,701766100,9990,9990,9990,9990,0
|
|
20230719,133500,701766100,9990,9990,9990,9990,100
|
|
20230719,133400,700767100,9960,9970,9970,9960,357
|
|
20230719,133300,697210030,9960,9960,9960,9960,70
|
|
20230719,133200,696512830,9960,9960,9960,9960,182
|
|
20230719,133100,694700110,9990,9990,9990,9990,11
|
|
20230719,133000,694590220,9960,9970,9970,9960,482
|
|
20230719,132900,689787120,9960,9960,9960,9960,51
|
|
20230719,132800,689279160,9970,9970,9970,9970,8
|
|
20230719,132700,689199400,9960,9960,9960,9960,0
|
|
20230719,132600,689199400,9960,9960,9960,9960,149
|
|
20230719,132500,687715360,9960,9960,9960,9960,148
|
|
20230719,132400,686241280,9960,9960,9960,9960,0
|
|
20230719,132300,686241280,9960,9960,9960,9960,0
|
|
20230719,132200,686241280,9960,9960,9960,9960,0
|
|
20230719,132100,686241280,9960,9960,9960,9960,39
|
|
20230719,132000,685852840,9950,9950,9950,9950,0
|
|
20230719,131900,685852840,9950,9960,9960,9950,150
|
|
20230719,131800,684359770,9950,9990,9990,9950,1012
|
|
20230719,131700,674275120,9990,9990,9990,9990,0
|
|
20230719,131600,674275120,9990,9990,9990,9990,0
|
|
20230719,131500,674275120,9990,9980,9990,9960,381
|
|
20230719,131400,670474590,9980,9980,9980,9970,310
|
|
20230719,131300,667382170,9970,9970,9970,9970,0
|
|
20230719,131200,667382170,9970,9970,9970,9970,0
|
|
20230719,131100,667382170,9970,9970,9970,9970,10
|
|
20230719,131000,667282470,9960,9970,9970,9960,100
|
|
20230719,130900,666286310,9970,9970,9970,9970,84
|
|
20230719,130800,665448830,9970,9970,9970,9970,15
|
|
20230719,130700,665299280,9970,9970,9970,9970,1
|
|
20230719,130600,665289310,9970,9970,9970,9970,204
|
|
20230719,130500,663255430,9960,9950,9970,9950,48
|
|
20230719,130400,662777230,9950,9950,9950,9950,190
|
|
20230719,130300,660886730,9950,9940,9950,9940,1188
|
|
20230719,130200,649066970,9950,9950,9950,9950,1354
|
|
20230719,130100,635594670,9960,9960,9960,9960,395
|
|
20230719,130000,631660470,9950,9970,9970,9950,2329
|
|
20230719,125900,608455150,9970,9970,9970,9970,60
|
|
20230719,125800,607856950,9970,9970,9970,9970,250
|
|
20230719,125700,605364450,9980,9980,9980,9970,938
|
|
20230719,125600,596012550,9980,9980,9980,9980,0
|
|
20230719,125500,596012550,9980,9980,9980,9980,629
|
|
20230719,125400,589735130,9980,9980,9980,9980,62
|
|
20230719,125300,589116370,9980,9980,9980,9980,0
|
|
20230719,125200,589116370,9980,9980,9980,9980,50
|
|
20230719,125100,588617370,9980,9980,9980,9980,3
|
|
20230719,125000,588587430,9990,9990,9990,9980,1110
|
|
20230719,124900,577508530,9990,9990,9990,9990,0
|
|
20230719,124800,577508530,9990,9990,9990,9980,155
|
|
20230719,124700,575960140,9990,9990,9990,9990,402
|
|
20230719,124600,571944160,9990,9990,9990,9980,410
|
|
20230719,124500,567852260,9990,9990,9990,9980,54
|
|
20230719,124400,567312810,9990,9990,9990,9980,180
|
|
20230719,124300,565515610,9990,9990,9990,9990,10
|
|
20230719,124200,565415710,9980,9980,9980,9980,300
|
|
20230719,124100,562421710,9980,9980,9990,9980,143
|
|
20230719,124000,560994160,9990,9990,9990,9990,452
|
|
20230719,123900,556478680,9990,9990,9990,9990,150
|
|
20230719,123800,554980180,9990,9990,9990,9990,483
|
|
20230719,123700,550155010,9990,9990,9990,9990,102
|
|
20230719,123600,549136030,9990,9990,9990,9990,0
|
|
20230719,123500,549136030,9990,9990,9990,9990,0
|
|
20230719,123400,549136030,9990,9990,9990,9990,0
|
|
20230719,123300,549136030,9990,9990,9990,9990,0
|
|
20230719,123200,549136030,9990,9990,9990,9990,0
|
|
20230719,123100,549136030,9990,9990,9990,9990,0
|
|
20230719,123000,549136030,9990,10000,10000,9990,17
|
|
20230719,122900,548966050,9990,9990,9990,9990,118
|
|
20230719,122800,547787230,10000,10000,10000,10000,1
|
|
20230719,122700,547777230,10000,10000,10000,10000,0
|
|
20230719,122600,547777230,10000,10000,10000,10000,0
|
|
20230719,122500,547777230,10000,10000,10000,10000,0
|
|
20230719,122400,547777230,10000,10000,10000,10000,49
|
|
20230719,122300,547287230,10000,10000,10000,10000,0
|
|
20230719,122200,547287230,10000,10000,10000,10000,154
|
|
20230719,122100,545747230,9990,9990,9990,9990,50
|
|
20230719,122000,545247730,9990,9990,9990,9990,0
|
|
20230719,121900,545247730,9990,10000,10000,9990,16
|
|
20230719,121800,545087880,9990,9990,9990,9990,0
|
|
20230719,121700,545087880,9990,9990,9990,9990,0
|
|
20230719,121600,545087880,9990,9990,9990,9990,0
|
|
20230719,121500,545087880,9990,9990,9990,9990,167
|
|
20230719,121400,543419550,9990,9990,9990,9990,100
|
|
20230719,121300,542420550,10000,10000,10000,10000,60
|
|
20230719,121200,541820550,10000,10000,10000,10000,0
|
|
20230719,121100,541820550,10000,10000,10000,10000,50
|
|
20230719,121000,541320550,10000,10000,10000,10000,105
|
|
20230719,120900,540270550,10000,10000,10000,10000,10
|
|
20230719,120800,540170550,10000,10000,10000,10000,15
|
|
20230719,120700,540020550,10000,10000,10000,10000,5
|
|
20230719,120600,539970550,10000,10000,10000,10000,21
|
|
20230719,120500,539760550,9990,9990,9990,9990,0
|
|
20230719,120400,539760550,9990,9990,9990,9990,0
|
|
20230719,120300,539760550,9990,9990,9990,9990,0
|
|
20230719,120200,539760550,9990,9990,9990,9990,0
|
|
20230719,120100,539760550,9990,9990,9990,9990,60
|
|
20230719,120000,539161150,9990,9990,9990,9990,20
|
|
20230719,115900,538961350,9990,9990,9990,9990,19
|
|
20230719,115800,538771540,9990,9990,9990,9990,31
|
|
20230719,115700,538461850,9990,10000,10000,9990,297
|
|
20230719,115600,535494750,10000,10000,10000,10000,1
|
|
20230719,115500,535484750,9980,9990,9990,9980,491
|
|
20230719,115400,530584550,9980,9980,9980,9980,0
|
|
20230719,115300,530584550,9980,9980,9980,9980,0
|
|
20230719,115200,530584550,9980,9980,9980,9980,0
|
|
20230719,115100,530584550,9980,9980,9980,9980,100
|
|
20230719,115000,529586550,9990,9990,9990,9990,0
|
|
20230719,114900,529586550,9990,9990,9990,9990,533
|
|
20230719,114800,524261880,9980,9990,9990,9980,161
|
|
20230719,114700,522654980,9990,10000,10000,9990,232
|
|
20230719,114600,520337290,10000,10000,10000,10000,1
|
|
20230719,114500,520327290,10000,10000,10000,10000,474
|
|
20230719,114400,515587290,10000,10000,10000,10000,134
|
|
20230719,114300,514247290,10000,10000,10000,10000,32
|
|
20230719,114200,513927290,10000,10000,10000,10000,0
|
|
20230719,114100,513927290,10000,10000,10000,10000,1
|
|
20230719,114000,513917290,9990,9990,9990,9990,0
|
|
20230719,113900,513917290,9990,9990,9990,9990,0
|
|
20230719,113800,513917290,9990,9990,9990,9990,0
|
|
20230719,113700,513917290,9990,9990,9990,9990,15
|
|
20230719,113600,513767440,10000,10000,10000,10000,248
|
|
20230719,113500,511287440,10020,10020,10020,10020,1
|
|
20230719,113400,511277420,10000,10000,10000,10000,43
|
|
20230719,113300,510847420,10000,10000,10000,10000,62
|
|
20230719,113200,510227420,10010,10010,10010,10010,13
|
|
20230719,113100,510097290,10010,10000,10010,10000,29
|
|
20230719,113000,509807150,10000,9990,10000,9990,57
|
|
20230719,112900,509237170,9990,9990,9990,9990,1
|
|
20230719,112800,509227180,9990,9990,9990,9990,0
|
|
20230719,112700,509227180,9990,9990,9990,9990,0
|
|
20230719,112600,509227180,9990,9990,9990,9990,21
|
|
20230719,112500,509017390,9990,10000,10000,9990,187
|
|
20230719,112400,507149230,10000,10000,10000,10000,0
|
|
20230719,112300,507149230,10000,9990,10000,9990,796
|
|
20230719,112200,499192420,9980,9980,9980,9980,13
|
|
20230719,112100,499062680,9980,9990,9990,9980,62
|
|
20230719,112000,498443740,9980,9980,9990,9980,26
|
|
20230719,111900,498184170,9990,9990,9990,9980,1241
|
|
20230719,111800,485798740,9990,9990,9990,9990,68
|
|
20230719,111700,485119420,9990,9990,9990,9990,5
|
|
20230719,111600,485069470,9990,9980,9990,9980,311
|
|
20230719,111500,481965590,9990,9980,9990,9980,33
|
|
20230719,111400,481635940,9980,9980,9980,9980,105
|
|
20230719,111300,480588040,9980,9980,9980,9980,0
|
|
20230719,111200,480588040,9980,9980,9980,9980,19
|
|
20230719,111100,480398420,9990,9990,9990,9990,5
|
|
20230719,111000,480348470,9980,9970,9980,9970,12
|
|
20230719,110900,480228730,9970,9980,9980,9970,32
|
|
20230719,110800,479909470,9980,9960,9980,9960,367
|
|
20230719,110700,476251840,9970,9980,9980,9970,225
|
|
20230719,110600,474008490,9980,9980,9980,9980,267
|
|
20230719,110500,471343830,9980,9980,9980,9980,123
|
|
20230719,110400,470116290,9970,9970,9970,9970,100
|
|
20230719,110300,469119290,9970,9970,9970,9970,1000
|
|
20230719,110200,459149290,9970,9990,9990,9970,2425
|
|
20230719,110100,434932990,10000,10000,10000,10000,220
|
|
20230719,110000,432732990,10000,10000,10000,9990,137
|
|
20230719,105900,431363300,10000,10000,10000,10000,171
|
|
20230719,105800,429653300,10000,10010,10010,9990,1845
|
|
20230719,105700,411200590,10010,10010,10010,10010,35
|
|
20230719,105600,410850240,10020,10020,10020,10020,0
|
|
20230719,105500,410850240,10020,10020,10020,10020,24
|
|
20230719,105400,410609760,10020,10020,10020,10020,0
|
|
20230719,105300,410609760,10020,10020,10020,10020,0
|
|
20230719,105200,410609760,10020,10020,10020,10020,0
|
|
20230719,105100,410609760,10020,10020,10020,10020,64
|
|
20230719,105000,409968480,10020,10020,10020,10020,26
|
|
20230719,104900,409707960,10020,10030,10030,10020,629
|
|
20230719,104800,403404120,10030,10040,10040,10030,104
|
|
20230719,104700,402360800,10030,10030,10030,10030,4
|
|
20230719,104600,402320680,10030,10030,10030,10030,4
|
|
20230719,104500,402280560,10030,10030,10030,10030,105
|
|
20230719,104400,401227410,10030,10030,10030,10030,4
|
|
20230719,104300,401187290,10030,10020,10030,10020,24
|
|
20230719,104200,400946650,10020,10020,10030,10020,107
|
|
20230719,104100,399873510,10020,10030,10030,10020,105
|
|
20230719,104000,398820860,10030,10030,10030,10030,0
|
|
20230719,103900,398820860,10030,10020,10030,10020,256
|
|
20230719,103800,396254740,10030,10030,10030,10030,0
|
|
20230719,103700,396254740,10030,10030,10030,10030,1
|
|
20230719,103600,396244710,10030,10030,10030,10030,0
|
|
20230719,103500,396244710,10030,10020,10030,10020,14
|
|
20230719,103400,396104410,10020,10030,10030,10020,26
|
|
20230719,103300,395843730,10030,10030,10030,10030,46
|
|
20230719,103200,395382350,10030,10030,10030,10030,0
|
|
20230719,103100,395382350,10030,10030,10030,10030,0
|
|
20230719,103000,395382350,10030,10020,10030,10020,4
|
|
20230719,102900,395342260,10030,10030,10030,10030,0
|
|
20230719,102800,395342260,10030,10030,10030,10030,12
|
|
20230719,102700,395221900,10040,10040,10040,10040,1
|
|
20230719,102600,395211860,10040,10040,10040,10040,101
|
|
20230719,102500,394197820,10040,10040,10040,10040,0
|
|
20230719,102400,394197820,10040,10040,10040,10040,41
|
|
20230719,102300,393786180,10040,10040,10040,10040,50
|
|
20230719,102200,393284180,10040,10040,10040,10040,126
|
|
20230719,102100,392019140,10050,10050,10050,10050,0
|
|
20230719,102000,392019140,10050,10050,10050,10050,0
|
|
20230719,101900,392019140,10050,10040,10050,10040,8
|
|
20230719,101800,391938780,10040,10040,10040,10040,115
|
|
20230719,101700,390784180,10040,10040,10040,10040,101
|
|
20230719,101600,389770140,10040,10040,10040,10040,30
|
|
20230719,101500,389468940,10040,10040,10040,10040,0
|
|
20230719,101400,389468940,10040,10040,10040,10040,40
|
|
20230719,101300,389067340,10050,10050,10050,10050,90
|
|
20230719,101200,388162840,10000,10010,10010,10000,391
|
|
20230719,101100,384251250,10010,10020,10020,10010,108
|
|
20230719,101000,383170090,10020,10020,10020,10020,101
|
|
20230719,100900,382158070,10020,10020,10020,10020,9
|
|
20230719,100800,382067890,10000,10000,10000,10000,40
|
|
20230719,100700,381667890,10000,9990,10000,9990,3196
|
|
20230719,100600,349708080,10000,10000,10000,10000,8
|
|
20230719,100500,349628080,9990,10000,10000,9990,210
|
|
20230719,100400,347528520,9990,9990,9990,9990,27
|
|
20230719,100300,347258790,10000,10030,10030,10000,1777
|
|
20230719,100200,329475450,10030,10030,10030,10030,0
|
|
20230719,100100,329475450,10030,10030,10030,10030,0
|
|
20230719,100000,329475450,10030,10020,10030,10020,2
|
|
20230719,095900,329455400,10000,10010,10010,10000,10
|
|
20230719,095800,329355390,10000,10000,10000,10000,30
|
|
20230719,095700,329055390,10000,10060,10060,10000,5003
|
|
20230719,095600,278977020,10060,10060,10060,10060,13
|
|
20230719,095500,278846240,10050,10050,10050,10050,169
|
|
20230719,095400,277147790,10070,10060,10070,10060,205
|
|
20230719,095300,275083830,10040,10040,10040,10040,254
|
|
20230719,095200,272533670,10010,10010,10010,10010,0
|
|
20230719,095100,272533670,10010,10010,10010,10010,177
|
|
20230719,095000,270761900,10010,10010,10010,10000,837
|
|
20230719,094900,262388030,10000,10030,10030,10000,2368
|
|
20230719,094800,238661470,10040,10040,10040,10040,124
|
|
20230719,094700,237416510,10040,10040,10040,10040,27
|
|
20230719,094600,237145430,10040,10050,10050,10040,267
|
|
20230719,094500,234464560,10050,10050,10050,10050,11
|
|
20230719,094400,234354010,10050,10040,10050,10040,156
|
|
20230719,094300,232787530,10040,10040,10040,10040,0
|
|
20230719,094200,232787530,10040,10040,10040,10040,0
|
|
20230719,094100,232787530,10040,10040,10040,10040,0
|
|
20230719,094000,232787530,10040,10040,10040,10030,187
|
|
20230719,093900,230910060,10030,10070,10070,10030,953
|
|
20230719,093800,221336360,10070,10070,10070,10070,99
|
|
20230719,093700,220339430,10070,10070,10070,10070,6
|
|
20230719,093600,220279010,10080,10070,10080,10070,101
|
|
20230719,093500,219261130,10080,10070,10080,10070,501
|
|
20230719,093400,214212170,10070,10080,10080,10070,51
|
|
20230719,093300,213698100,10080,10050,10080,10050,91
|
|
20230719,093200,212782010,10040,10040,10040,10040,0
|
|
20230719,093100,212782010,10040,10040,10040,10040,1
|
|
20230719,093000,212771970,10040,10030,10040,10030,480
|
|
20230719,092900,207957560,10030,10030,10030,10030,131
|
|
20230719,092800,206643630,10030,10020,10030,10020,694
|
|
20230719,092700,199687710,10030,10030,10030,10020,103
|
|
20230719,092600,198654680,10030,10030,10030,10030,239
|
|
20230719,092500,196257510,10030,10020,10030,10020,38
|
|
20230719,092400,195876720,10030,10040,10050,10030,1718
|
|
20230719,092300,178635800,10030,10030,10030,10030,473
|
|
20230719,092200,173891610,10020,10030,10030,10020,167
|
|
20230719,092100,172217570,10020,10020,10020,10020,311
|
|
20230719,092000,169101350,10030,10050,10050,10030,3012
|
|
20230719,091900,138883400,10040,10040,10040,10040,0
|
|
20230719,091800,138883400,10040,10040,10040,10040,10
|
|
20230719,091700,138783000,10040,10040,10040,10040,721
|
|
20230719,091600,131544160,10040,10050,10050,10040,530
|
|
20230719,091500,126221960,10040,10050,10100,10040,178
|
|
20230719,091400,124434370,10050,10050,10050,10050,0
|
|
20230719,091300,124434370,10050,10050,10050,10040,206
|
|
20230719,091200,122364120,10070,10050,10070,10030,2331
|
|
20230719,091100,98972460,10040,10050,10050,10030,682
|
|
20230719,091000,92124220,10060,10050,10060,10040,1065
|
|
20230719,090900,81428110,10060,10050,10070,10050,1347
|
|
20230719,090800,67890350,10050,10070,10070,10040,382
|
|
20230719,090700,64050360,10030,10030,10030,10030,10
|
|
20230719,090600,63950060,10030,10110,10110,10020,1271
|
|
20230719,090500,51200550,10110,10060,10120,10050,510
|
|
20230719,090400,46065330,10020,10070,10070,10010,1626
|
|
20230719,090300,29747530,10070,10150,10150,10070,1745
|
|
20230719,090200,12112230,10150,10230,10230,10150,746
|
|
20230719,090100,4521460,10230,10240,10240,10230,198
|
|
20230719,090000,2494100,10180,10180,10180,10180,245
|