631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,192800,587708250,9920,9920,9920,9920,2457
|
|
20230912,192700,587708250,9920,9920,9920,9920,0
|
|
20230912,192600,587708250,9920,9920,9920,9920,0
|
|
20230912,192500,587708250,9920,9920,9920,9920,0
|
|
20230912,192400,587708250,9920,9920,9920,9920,0
|
|
20230912,192300,587708250,9920,9920,9920,9920,0
|
|
20230912,192200,587708250,9920,9920,9920,9920,0
|
|
20230912,192100,587708250,9920,9920,9920,9920,0
|
|
20230912,192000,587708250,9920,9920,9920,9920,0
|
|
20230912,191900,587708250,9920,9920,9920,9920,0
|
|
20230912,191800,587708250,9920,9920,9920,9920,0
|
|
20230912,191700,587708250,9920,9920,9920,9920,0
|
|
20230912,191600,587708250,9920,9920,9920,9920,0
|
|
20230912,191500,587708250,9920,9920,9920,9920,0
|
|
20230912,191400,587708250,9920,9920,9920,9920,0
|
|
20230912,191300,587708250,9920,9920,9920,9920,0
|
|
20230912,191200,587708250,9920,9920,9920,9920,0
|
|
20230912,191100,587708250,9920,9920,9920,9920,0
|
|
20230912,191000,587708250,9920,9920,9920,9920,0
|
|
20230912,190900,587708250,9920,9920,9920,9920,0
|
|
20230912,190800,587708250,9920,9920,9920,9920,0
|
|
20230912,190700,587708250,9920,9920,9920,9920,0
|
|
20230912,190600,587708250,9920,9920,9920,9920,0
|
|
20230912,190500,587708250,9920,9920,9920,9920,0
|
|
20230912,190400,587708250,9920,9920,9920,9920,0
|
|
20230912,190300,587708250,9920,9920,9920,9920,0
|
|
20230912,190200,587708250,9920,9920,9920,9920,0
|
|
20230912,190100,587708250,9920,9920,9920,9920,0
|
|
20230912,190000,587708250,9920,9920,9920,9920,0
|
|
20230912,185900,587708250,9920,9920,9920,9920,0
|
|
20230912,185800,587708250,9920,9920,9920,9920,2457
|
|
20230912,185700,587708250,9920,9920,9920,9920,0
|
|
20230912,185600,587708250,9920,9920,9920,9920,0
|
|
20230912,185500,587708250,9920,9920,9920,9920,0
|
|
20230912,185400,587708250,9920,9920,9920,9920,0
|
|
20230912,185300,587708250,9920,9920,9920,9920,0
|
|
20230912,185200,587708250,9920,9920,9920,9920,0
|
|
20230912,185100,587708250,9920,9920,9920,9920,0
|
|
20230912,185000,587708250,9920,9920,9920,9920,0
|
|
20230912,184900,587708250,9920,9920,9920,9920,0
|
|
20230912,184800,587708250,9920,9920,9920,9920,0
|
|
20230912,184700,587708250,9920,9920,9920,9920,0
|
|
20230912,184600,587708250,9920,9920,9920,9920,0
|
|
20230912,184500,587708250,9920,9920,9920,9920,0
|
|
20230912,184400,587708250,9920,9920,9920,9920,0
|
|
20230912,184300,587708250,9920,9920,9920,9920,0
|
|
20230912,184200,587708250,9920,9920,9920,9920,0
|
|
20230912,184100,587708250,9920,9920,9920,9920,0
|
|
20230912,184000,587708250,9920,9920,9920,9920,0
|
|
20230912,183900,587708250,9920,9920,9920,9920,0
|
|
20230912,183800,587708250,9920,9920,9920,9920,0
|
|
20230912,183700,587708250,9920,9920,9920,9920,0
|
|
20230912,183600,587708250,9920,9920,9920,9920,0
|
|
20230912,183500,587708250,9920,9920,9920,9920,0
|
|
20230912,183400,587708250,9920,9920,9920,9920,0
|
|
20230912,183300,587708250,9920,9920,9920,9920,0
|
|
20230912,183200,587708250,9920,9920,9920,9920,0
|
|
20230912,183100,587708250,9920,9920,9920,9920,0
|
|
20230912,183000,587708250,9920,9920,9920,9920,0
|
|
20230912,182900,587708250,9920,9920,9920,9920,0
|
|
20230912,182800,587708250,9920,9920,9920,9920,2457
|
|
20230912,182700,587708250,9920,9920,9920,9920,0
|
|
20230912,182600,587708250,9920,9920,9920,9920,0
|
|
20230912,182500,587708250,9920,9920,9920,9920,0
|
|
20230912,182400,587708250,9920,9920,9920,9920,0
|
|
20230912,182300,587708250,9920,9920,9920,9920,0
|
|
20230912,182200,587708250,9920,9920,9920,9920,0
|
|
20230912,182100,587708250,9920,9920,9920,9920,0
|
|
20230912,182000,587708250,9920,9920,9920,9920,0
|
|
20230912,181900,587708250,9920,9920,9920,9920,0
|
|
20230912,181800,587708250,9920,9920,9920,9920,0
|
|
20230912,181700,587708250,9920,9920,9920,9920,0
|
|
20230912,181600,587708250,9920,9920,9920,9920,0
|
|
20230912,181500,587708250,9920,9920,9920,9920,0
|
|
20230912,181400,587708250,9920,9920,9920,9920,0
|
|
20230912,181300,587708250,9920,9920,9920,9920,0
|
|
20230912,181200,587708250,9920,9920,9920,9920,0
|
|
20230912,181100,587708250,9920,9920,9920,9920,0
|
|
20230912,181000,587708250,9920,9920,9920,9920,0
|
|
20230912,180900,587708250,9920,9920,9920,9920,0
|
|
20230912,180800,587708250,9920,9920,9920,9920,0
|
|
20230912,180700,587708250,9920,9920,9920,9920,0
|
|
20230912,180600,587708250,9920,9920,9920,9920,0
|
|
20230912,180500,587708250,9920,9920,9920,9920,0
|
|
20230912,180400,587708250,9920,9920,9920,9920,0
|
|
20230912,180300,587708250,9920,9920,9920,9920,0
|
|
20230912,180200,587708250,9920,9920,9920,9920,0
|
|
20230912,180100,587708250,9920,9920,9920,9920,0
|
|
20230912,180000,587708250,9920,9920,9920,9920,0
|
|
20230912,175900,587708250,9920,9920,9920,9920,0
|
|
20230912,175800,587708250,9920,9920,9920,9920,2457
|
|
20230912,175700,587708250,9920,9920,9920,9920,0
|
|
20230912,175600,587708250,9920,9920,9920,9920,0
|
|
20230912,175500,587708250,9920,9920,9920,9920,0
|
|
20230912,175400,587708250,9920,9920,9920,9920,0
|
|
20230912,175300,587708250,9920,9920,9920,9920,0
|
|
20230912,175200,587708250,9920,9920,9920,9920,0
|
|
20230912,175100,587708250,9920,9920,9920,9920,0
|
|
20230912,175000,587708250,9920,9920,9920,9920,0
|
|
20230912,174900,587708250,9920,9920,9920,9920,0
|
|
20230912,174800,587708250,9920,9920,9920,9920,0
|
|
20230912,174700,587708250,9920,9920,9920,9920,0
|
|
20230912,174600,587708250,9920,9920,9920,9920,0
|
|
20230912,174500,587708250,9920,9920,9920,9920,0
|
|
20230912,174400,587708250,9920,9920,9920,9920,0
|
|
20230912,174300,587708250,9920,9920,9920,9920,0
|
|
20230912,174200,587708250,9920,9920,9920,9920,0
|
|
20230912,174100,587708250,9920,9920,9920,9920,0
|
|
20230912,174000,587708250,9920,9920,9920,9920,0
|
|
20230912,173900,587708250,9920,9920,9920,9920,0
|
|
20230912,173800,587708250,9920,9920,9920,9920,0
|
|
20230912,173700,587708250,9920,9920,9920,9920,0
|
|
20230912,173600,587708250,9920,9920,9920,9920,0
|
|
20230912,173500,587708250,9920,9920,9920,9920,0
|
|
20230912,173400,587708250,9920,9920,9920,9920,0
|
|
20230912,173300,587708250,9920,9920,9920,9920,0
|
|
20230912,173200,587708250,9920,9920,9920,9920,0
|
|
20230912,173100,587708250,9920,9920,9920,9920,0
|
|
20230912,173000,587708250,9920,9920,9920,9920,0
|
|
20230912,172900,587708250,9920,9920,9920,9920,0
|
|
20230912,172800,587708250,9920,9920,9920,9920,2457
|
|
20230912,172700,587708250,9920,9920,9920,9920,0
|
|
20230912,172600,587708250,9920,9920,9920,9920,0
|
|
20230912,172500,587708250,9920,9920,9920,9920,0
|
|
20230912,172400,587708250,9920,9920,9920,9920,0
|
|
20230912,172300,587708250,9920,9920,9920,9920,0
|
|
20230912,172200,587708250,9920,9920,9920,9920,0
|
|
20230912,172100,587708250,9920,9920,9920,9920,0
|
|
20230912,172000,587708250,9920,9920,9920,9920,0
|
|
20230912,171900,587708250,9920,9920,9920,9920,0
|
|
20230912,171800,587708250,9920,9920,9920,9920,0
|
|
20230912,171700,587708250,9920,9920,9920,9920,0
|
|
20230912,171600,587708250,9920,9920,9920,9920,0
|
|
20230912,171500,587708250,9920,9920,9920,9920,0
|
|
20230912,171400,587708250,9920,9920,9920,9920,0
|
|
20230912,171300,587708250,9920,9920,9920,9920,0
|
|
20230912,171200,587708250,9920,9920,9920,9920,0
|
|
20230912,171100,587708250,9920,9920,9920,9920,0
|
|
20230912,171000,587708250,9920,9920,9920,9920,0
|
|
20230912,170900,587708250,9920,9920,9920,9920,0
|
|
20230912,170800,587708250,9920,9920,9920,9920,0
|
|
20230912,170700,587708250,9920,9920,9920,9920,0
|
|
20230912,170600,587708250,9920,9920,9920,9920,0
|
|
20230912,170500,587708250,9920,9920,9920,9920,0
|
|
20230912,170400,587708250,9920,9920,9920,9920,0
|
|
20230912,170300,587708250,9920,9920,9920,9920,0
|
|
20230912,170200,587708250,9920,9920,9920,9920,0
|
|
20230912,170100,587708250,9920,9920,9920,9920,0
|
|
20230912,170000,587708250,9920,9920,9920,9920,0
|
|
20230912,165900,587708250,9920,9920,9920,9920,0
|
|
20230912,165800,587708250,9920,9920,9920,9920,2457
|
|
20230912,165700,587708250,9920,9920,9920,9920,0
|
|
20230912,165600,587708250,9920,9920,9920,9920,0
|
|
20230912,165500,587708250,9920,9920,9920,9920,0
|
|
20230912,165400,587708250,9920,9920,9920,9920,0
|
|
20230912,165300,587708250,9920,9920,9920,9920,0
|
|
20230912,165200,587708250,9920,9920,9920,9920,0
|
|
20230912,165100,587708250,9920,9920,9920,9920,0
|
|
20230912,165000,587708250,9920,9920,9920,9920,0
|
|
20230912,164900,587708250,9920,9920,9920,9920,0
|
|
20230912,164800,587708250,9920,9920,9920,9920,0
|
|
20230912,164700,587708250,9920,9920,9920,9920,0
|
|
20230912,164600,587708250,9920,9920,9920,9920,0
|
|
20230912,164500,587708250,9920,9920,9920,9920,0
|
|
20230912,164400,587708250,9920,9920,9920,9920,0
|
|
20230912,164300,587708250,9920,9920,9920,9920,0
|
|
20230912,164200,587708250,9920,9920,9920,9920,0
|
|
20230912,164100,587708250,9920,9920,9920,9920,0
|
|
20230912,164000,587708250,9920,9920,9920,9920,0
|
|
20230912,163900,587708250,9920,9920,9920,9920,0
|
|
20230912,163800,587708250,9920,9920,9920,9920,0
|
|
20230912,163700,587708250,9920,9920,9920,9920,0
|
|
20230912,163600,587708250,9920,9920,9920,9920,0
|
|
20230912,163500,587708250,9920,9920,9920,9920,0
|
|
20230912,163400,587708250,9920,9920,9920,9920,0
|
|
20230912,163300,587708250,9920,9920,9920,9920,0
|
|
20230912,163200,587708250,9920,9920,9920,9920,0
|
|
20230912,163100,587708250,9920,9920,9920,9920,0
|
|
20230912,163000,587708250,9920,9920,9920,9920,0
|
|
20230912,162900,587708250,9920,9920,9920,9920,0
|
|
20230912,162800,587708250,9920,9920,9920,9920,2457
|
|
20230912,162700,587708250,9920,9920,9920,9920,0
|
|
20230912,162600,587708250,9920,9920,9920,9920,0
|
|
20230912,162500,587708250,9920,9920,9920,9920,0
|
|
20230912,162400,587708250,9920,9920,9920,9920,0
|
|
20230912,162300,587708250,9920,9920,9920,9920,0
|
|
20230912,162200,587708250,9920,9920,9920,9920,0
|
|
20230912,162100,587708250,9920,9920,9920,9920,0
|
|
20230912,162000,587708250,9920,9920,9920,9920,0
|
|
20230912,161900,587708250,9920,9920,9920,9920,0
|
|
20230912,161800,587708250,9920,9920,9920,9920,0
|
|
20230912,161700,587708250,9920,9920,9920,9920,0
|
|
20230912,161600,587708250,9920,9920,9920,9920,0
|
|
20230912,161500,587708250,9920,9920,9920,9920,0
|
|
20230912,161400,587708250,9920,9920,9920,9920,0
|
|
20230912,161300,587708250,9920,9920,9920,9920,0
|
|
20230912,161200,587708250,9920,9920,9920,9920,0
|
|
20230912,161100,587708250,9920,9920,9920,9920,0
|
|
20230912,161000,587708250,9920,9920,9920,9920,0
|
|
20230912,160900,587708250,9920,9920,9920,9920,0
|
|
20230912,160800,587708250,9920,9920,9920,9920,0
|
|
20230912,160700,587708250,9920,9920,9920,9920,0
|
|
20230912,160600,587708250,9920,9920,9920,9920,0
|
|
20230912,160500,587708250,9920,9920,9920,9920,0
|
|
20230912,160400,587708250,9920,9920,9920,9920,0
|
|
20230912,160300,587708250,9920,9920,9920,9920,0
|
|
20230912,160200,587708250,9920,9920,9920,9920,0
|
|
20230912,160100,587708250,9920,9920,9920,9920,0
|
|
20230912,160000,587708250,9920,9920,9920,9920,0
|
|
20230912,155900,587708250,9920,9920,9920,9920,0
|
|
20230912,155800,587708250,9920,9920,9920,9920,2457
|
|
20230912,155700,587708250,9920,9920,9920,9920,0
|
|
20230912,155600,587708250,9920,9920,9920,9920,0
|
|
20230912,155500,587708250,9920,9920,9920,9920,0
|
|
20230912,155400,587708250,9920,9920,9920,9920,0
|
|
20230912,155300,587708250,9920,9920,9920,9920,0
|
|
20230912,155200,587708250,9920,9920,9920,9920,0
|
|
20230912,155100,587708250,9920,9920,9920,9920,0
|
|
20230912,155000,587708250,9920,9920,9920,9920,0
|
|
20230912,154900,587708250,9920,9920,9920,9920,0
|
|
20230912,154800,587708250,9920,9920,9920,9920,0
|
|
20230912,154700,587708250,9920,9920,9920,9920,0
|
|
20230912,154600,587708250,9920,9920,9920,9920,0
|
|
20230912,154500,587708250,9920,9920,9920,9920,0
|
|
20230912,154400,587708250,9920,9920,9920,9920,0
|
|
20230912,154300,587708250,9920,9920,9920,9920,0
|
|
20230912,154200,587708250,9920,9920,9920,9920,0
|
|
20230912,154100,587708250,9920,9920,9920,9920,0
|
|
20230912,154000,587708250,9920,9920,9920,9920,0
|
|
20230912,153900,587708250,9920,9920,9920,9920,0
|
|
20230912,153800,587708250,9920,9920,9920,9920,0
|
|
20230912,153700,587708250,9920,9920,9920,9920,0
|
|
20230912,153600,587708250,9920,9920,9920,9920,0
|
|
20230912,153500,587708250,9920,9920,9920,9920,0
|
|
20230912,153400,587708250,9920,9920,9920,9920,0
|
|
20230912,153300,587708250,9920,9920,9920,9920,0
|
|
20230912,153200,587708250,9920,9920,9920,9920,0
|
|
20230912,153100,587708250,9920,9920,9920,9920,0
|
|
20230912,153000,587708250,9920,9920,9920,9920,2457
|
|
20230912,152900,563334810,9980,9980,9980,9980,0
|
|
20230912,152800,563334810,9980,9980,9980,9980,0
|
|
20230912,152700,563334810,9980,9980,9980,9980,0
|
|
20230912,152600,563334810,9980,9980,9980,9980,0
|
|
20230912,152500,563334810,9980,9980,9980,9980,0
|
|
20230912,152400,563334810,9980,9980,9980,9980,0
|
|
20230912,152300,563334810,9980,9980,9980,9980,0
|
|
20230912,152200,563334810,9980,9980,9980,9980,0
|
|
20230912,152100,563334810,9980,9980,9980,9980,0
|
|
20230912,152000,563334810,9980,9980,9980,9980,0
|
|
20230912,151900,563334810,9980,9950,9980,9940,18
|
|
20230912,151800,563155840,9980,9950,9980,9950,100
|
|
20230912,151700,562159760,9940,9940,9940,9940,158
|
|
20230912,151600,560589240,9940,9920,9940,9920,416
|
|
20230912,151500,556456200,9920,9920,9920,9920,0
|
|
20230912,151400,556456200,9920,9920,9920,9920,168
|
|
20230912,151300,554789640,9950,9950,9950,9950,0
|
|
20230912,151200,554789640,9950,9950,9950,9950,0
|
|
20230912,151100,554789640,9950,9950,9950,9950,0
|
|
20230912,151000,554789640,9950,9950,9950,9950,0
|
|
20230912,150900,554789640,9950,9950,9950,9950,1
|
|
20230912,150800,554779690,9910,9910,9910,9910,0
|
|
20230912,150700,554779690,9910,9950,9950,9910,252
|
|
20230912,150600,552272370,9950,9950,9950,9950,9
|
|
20230912,150500,552182820,9910,9950,9950,9900,3617
|
|
20230912,150400,516315440,9950,9950,9950,9950,330
|
|
20230912,150300,513031940,9950,9950,9950,9950,10
|
|
20230912,150200,512932440,9950,9950,9950,9950,0
|
|
20230912,150100,512932440,9950,9950,9950,9940,217
|
|
20230912,150000,510775240,9950,9950,9950,9950,0
|
|
20230912,145900,510775240,9950,9950,9950,9950,0
|
|
20230912,145800,510775240,9950,9950,9950,9950,52
|
|
20230912,145700,510257840,9950,9950,9950,9950,320
|
|
20230912,145600,507073840,9950,9950,9950,9950,0
|
|
20230912,145500,507073840,9950,9960,9960,9950,903
|
|
20230912,145400,498088660,9980,9970,9980,9960,566
|
|
20230912,145300,492449940,9990,9970,9990,9970,300
|
|
20230912,145200,489456410,9970,9970,9970,9970,30
|
|
20230912,145100,489157310,9970,9970,9970,9970,10
|
|
20230912,145000,489057610,9990,9990,9990,9990,0
|
|
20230912,144900,489057610,9990,9990,9990,9990,0
|
|
20230912,144800,489057610,9990,9990,9990,9990,0
|
|
20230912,144700,489057610,9990,9990,9990,9990,401
|
|
20230912,144600,485051620,9970,9970,9970,9970,0
|
|
20230912,144500,485051620,9970,9970,9970,9970,0
|
|
20230912,144400,485051620,9970,9970,9970,9970,0
|
|
20230912,144300,485051620,9970,9970,9970,9970,99
|
|
20230912,144200,484064590,9960,9960,9960,9960,0
|
|
20230912,144100,484064590,9960,9960,9960,9960,0
|
|
20230912,144000,484064590,9960,9960,9960,9960,0
|
|
20230912,143900,484064590,9960,9960,9960,9960,0
|
|
20230912,143800,484064590,9960,9960,9960,9960,0
|
|
20230912,143700,484064590,9960,9960,9960,9960,0
|
|
20230912,143600,484064590,9960,9960,9960,9960,0
|
|
20230912,143500,484064590,9960,9960,9960,9960,0
|
|
20230912,143400,484064590,9960,9960,9960,9960,0
|
|
20230912,143300,484064590,9960,9960,9960,9960,0
|
|
20230912,143200,484064590,9960,9960,9960,9960,0
|
|
20230912,143100,484064590,9960,9960,9960,9960,219
|
|
20230912,143000,481883350,9990,9990,9990,9990,0
|
|
20230912,142900,481883350,9990,9990,9990,9990,0
|
|
20230912,142800,481883350,9990,9990,9990,9990,0
|
|
20230912,142700,481883350,9990,9990,9990,9990,100
|
|
20230912,142600,480884350,10000,10000,10000,10000,0
|
|
20230912,142500,480884350,10000,10000,10000,10000,1
|
|
20230912,142400,480874350,9950,9950,9950,9950,0
|
|
20230912,142300,480874350,9950,9960,9960,9950,1110
|
|
20230912,142200,469822330,9960,9960,9960,9960,67
|
|
20230912,142100,469155010,9960,9960,9960,9960,0
|
|
20230912,142000,469155010,9960,9990,9990,9960,1053
|
|
20230912,141900,458660840,9990,9990,9990,9990,46
|
|
20230912,141800,458201300,10000,10000,10000,10000,0
|
|
20230912,141700,458201300,10000,10000,10000,10000,0
|
|
20230912,141600,458201300,10000,10000,10000,10000,5
|
|
20230912,141500,458151300,9990,9990,9990,9990,10
|
|
20230912,141400,458051400,9990,9990,9990,9990,0
|
|
20230912,141300,458051400,9990,9990,9990,9990,0
|
|
20230912,141200,458051400,9990,9990,9990,9990,1
|
|
20230912,141100,458041410,10000,9990,10000,9990,201
|
|
20230912,141000,456031420,9970,9970,9970,9970,0
|
|
20230912,140900,456031420,9970,9970,9970,9970,0
|
|
20230912,140800,456031420,9970,9970,9970,9970,0
|
|
20230912,140700,456031420,9970,9970,9970,9970,0
|
|
20230912,140600,456031420,9970,9970,9970,9970,0
|
|
20230912,140500,456031420,9970,9970,9970,9970,0
|
|
20230912,140400,456031420,9970,9970,9970,9970,0
|
|
20230912,140300,456031420,9970,9970,9970,9970,292
|
|
20230912,140200,453120180,9970,9970,9970,9970,229
|
|
20230912,140100,450837050,9970,9970,9970,9970,174
|
|
20230912,140000,449102270,9970,9970,9970,9970,348
|
|
20230912,135900,445632710,9980,9980,9980,9980,0
|
|
20230912,135800,445632710,9980,9980,9980,9980,500
|
|
20230912,135700,440642710,9970,9970,9970,9970,420
|
|
20230912,135600,436455310,9980,9980,9980,9980,0
|
|
20230912,135500,436455310,9980,9970,9980,9970,1629
|
|
20230912,135400,420204180,9970,9990,9990,9970,490
|
|
20230912,135300,415314730,9990,9990,9990,9990,0
|
|
20230912,135200,415314730,9990,9990,9990,9990,12
|
|
20230912,135100,415194850,9990,9990,9990,9990,0
|
|
20230912,135000,415194850,9990,9990,9990,9990,0
|
|
20230912,134900,415194850,9990,9990,9990,9990,0
|
|
20230912,134800,415194850,9990,9990,9990,9990,0
|
|
20230912,134700,415194850,9990,10000,10000,9990,1020
|
|
20230912,134600,404996170,10010,10000,10010,10000,95
|
|
20230912,134500,404046110,10000,10000,10000,10000,23
|
|
20230912,134400,403816110,10010,10010,10010,10010,100
|
|
20230912,134300,402815110,10010,10010,10010,10010,2
|
|
20230912,134200,402795090,10010,10010,10010,10010,1
|
|
20230912,134100,402785080,10000,10000,10000,10000,0
|
|
20230912,134000,402785080,10000,10000,10000,10000,0
|
|
20230912,133900,402785080,10000,10000,10000,10000,8
|
|
20230912,133800,402705080,10010,10010,10010,10010,0
|
|
20230912,133700,402705080,10010,10010,10010,10010,0
|
|
20230912,133600,402705080,10010,10010,10010,10010,1
|
|
20230912,133500,402695070,9990,9990,9990,9990,0
|
|
20230912,133400,402695070,9990,9990,9990,9990,0
|
|
20230912,133300,402695070,9990,9990,9990,9990,0
|
|
20230912,133200,402695070,9990,10000,10000,9990,10
|
|
20230912,133100,402595090,10000,10000,10000,10000,0
|
|
20230912,133000,402595090,10000,10000,10000,10000,12
|
|
20230912,132900,402475090,9990,9990,9990,9990,0
|
|
20230912,132800,402475090,9990,9990,9990,9990,1
|
|
20230912,132700,402465100,9990,10000,10000,9990,48
|
|
20230912,132600,401985110,10020,10020,10020,10020,0
|
|
20230912,132500,401985110,10020,10020,10020,10020,0
|
|
20230912,132400,401985110,10020,10020,10020,10020,0
|
|
20230912,132300,401985110,10020,10020,10020,10020,0
|
|
20230912,132200,401985110,10020,10020,10020,10020,5
|
|
20230912,132100,401935010,10020,10020,10020,10020,0
|
|
20230912,132000,401935010,10020,10020,10020,10020,0
|
|
20230912,131900,401935010,10020,10020,10020,10020,0
|
|
20230912,131800,401935010,10020,10020,10020,10020,0
|
|
20230912,131700,401935010,10020,10020,10020,10020,7
|
|
20230912,131600,401864870,10000,10000,10000,10000,0
|
|
20230912,131500,401864870,10000,10000,10000,10000,188
|
|
20230912,131400,399984870,10000,10000,10000,10000,12
|
|
20230912,131300,399864870,9990,9990,9990,9990,3
|
|
20230912,131200,399834900,9980,9980,9980,9980,0
|
|
20230912,131100,399834900,9980,9980,9980,9980,0
|
|
20230912,131000,399834900,9980,9980,9980,9980,0
|
|
20230912,130900,399834900,9980,9980,9980,9980,0
|
|
20230912,130800,399834900,9980,9980,9980,9980,0
|
|
20230912,130700,399834900,9980,9980,9980,9980,0
|
|
20230912,130600,399834900,9980,10000,10000,9980,500
|
|
20230912,130500,394841900,10020,10020,10020,10020,0
|
|
20230912,130400,394841900,10020,10020,10020,10020,0
|
|
20230912,130300,394841900,10020,10020,10020,10020,0
|
|
20230912,130200,394841900,10020,10020,10020,10020,0
|
|
20230912,130100,394841900,10020,10020,10020,10020,0
|
|
20230912,130000,394841900,10020,10020,10020,10020,1
|
|
20230912,125900,394831880,9980,9980,9980,9980,0
|
|
20230912,125800,394831880,9980,9980,9980,9980,30
|
|
20230912,125700,394532480,10020,10020,10020,10020,0
|
|
20230912,125600,394532480,10020,10020,10020,10020,0
|
|
20230912,125500,394532480,10020,10020,10020,10020,0
|
|
20230912,125400,394532480,10020,10020,10020,10020,0
|
|
20230912,125300,394532480,10020,10020,10020,10020,0
|
|
20230912,125200,394532480,10020,9980,10020,9980,530
|
|
20230912,125100,389243040,9980,9990,9990,9980,553
|
|
20230912,125000,383723340,9990,9990,9990,9990,0
|
|
20230912,124900,383723340,9990,9990,9990,9990,0
|
|
20230912,124800,383723340,9990,9990,9990,9990,24
|
|
20230912,124700,383483580,9990,9990,9990,9990,3
|
|
20230912,124600,383453610,9990,9990,9990,9990,116
|
|
20230912,124500,382294770,9990,9990,9990,9990,0
|
|
20230912,124400,382294770,9990,9990,9990,9990,84
|
|
20230912,124300,381455610,9990,9990,9990,9990,24
|
|
20230912,124200,381215850,10000,10000,10000,10000,0
|
|
20230912,124100,381215850,10000,10000,10000,10000,0
|
|
20230912,124000,381215850,10000,10000,10000,10000,0
|
|
20230912,123900,381215850,10000,10000,10000,10000,0
|
|
20230912,123800,381215850,10000,10000,10000,10000,538
|
|
20230912,123700,375835850,9990,9990,9990,9990,0
|
|
20230912,123600,375835850,9990,9990,9990,9990,0
|
|
20230912,123500,375835850,9990,9990,9990,9990,8
|
|
20230912,123400,375755930,10000,10000,10000,10000,0
|
|
20230912,123300,375755930,10000,10000,10000,10000,0
|
|
20230912,123200,375755930,10000,10000,10000,10000,0
|
|
20230912,123100,375755930,10000,10000,10000,10000,0
|
|
20230912,123000,375755930,10000,10000,10000,10000,1
|
|
20230912,122900,375745930,9970,9970,9970,9970,0
|
|
20230912,122800,375745930,9970,9970,9970,9970,0
|
|
20230912,122700,375745930,9970,9970,9970,9970,0
|
|
20230912,122600,375745930,9970,9970,9970,9970,1
|
|
20230912,122500,375735960,9970,9970,9970,9970,0
|
|
20230912,122400,375735960,9970,9970,9970,9970,0
|
|
20230912,122300,375735960,9970,9970,9970,9970,0
|
|
20230912,122200,375735960,9970,9970,9970,9970,0
|
|
20230912,122100,375735960,9970,9970,9970,9970,10
|
|
20230912,122000,375636260,9960,9960,9960,9960,0
|
|
20230912,121900,375636260,9960,9960,9960,9960,0
|
|
20230912,121800,375636260,9960,9960,9960,9960,0
|
|
20230912,121700,375636260,9960,9980,9980,9960,1000
|
|
20230912,121600,365666600,9980,9980,9980,9980,0
|
|
20230912,121500,365666600,9980,9980,9980,9980,0
|
|
20230912,121400,365666600,9980,9980,9980,9980,6
|
|
20230912,121300,365606720,9960,9960,9960,9960,8
|
|
20230912,121200,365527040,9980,9980,9980,9980,20
|
|
20230912,121100,365327440,9980,9980,9980,9980,200
|
|
20230912,121000,363331440,9960,9960,9960,9960,260
|
|
20230912,120900,360741840,9980,10000,10020,9970,2432
|
|
20230912,120800,336433180,10000,10000,10000,10000,300
|
|
20230912,120700,333433180,10000,10000,10000,10000,0
|
|
20230912,120600,333433180,10000,10000,10000,10000,0
|
|
20230912,120500,333433180,10000,10020,10020,10000,1560
|
|
20230912,120400,317812620,10030,10030,10030,10030,33
|
|
20230912,120300,317481630,10030,10040,10040,10030,379
|
|
20230912,120200,313680060,10050,10050,10050,10050,0
|
|
20230912,120100,313680060,10050,10050,10050,10050,0
|
|
20230912,120000,313680060,10050,10050,10050,10050,0
|
|
20230912,115900,313680060,10050,10050,10050,10050,0
|
|
20230912,115800,313680060,10050,10050,10050,10050,0
|
|
20230912,115700,313680060,10050,10050,10050,10050,0
|
|
20230912,115600,313680060,10050,10050,10050,10050,0
|
|
20230912,115500,313680060,10050,10050,10050,10050,0
|
|
20230912,115400,313680060,10050,10050,10050,10050,0
|
|
20230912,115300,313680060,10050,10050,10050,10050,0
|
|
20230912,115200,313680060,10050,10050,10050,10050,0
|
|
20230912,115100,313680060,10050,10050,10050,10050,0
|
|
20230912,115000,313680060,10050,10050,10050,10050,0
|
|
20230912,114900,313680060,10050,10050,10050,10050,42
|
|
20230912,114800,313257960,10040,10040,10040,10040,0
|
|
20230912,114700,313257960,10040,10040,10040,10040,0
|
|
20230912,114600,313257960,10040,10040,10040,10040,0
|
|
20230912,114500,313257960,10040,10040,10040,10040,0
|
|
20230912,114400,313257960,10040,10040,10040,10040,0
|
|
20230912,114300,313257960,10040,10040,10040,10040,0
|
|
20230912,114200,313257960,10040,10040,10040,10040,0
|
|
20230912,114100,313257960,10040,10040,10040,10040,10
|
|
20230912,114000,313157560,10050,10050,10050,10050,0
|
|
20230912,113900,313157560,10050,10050,10050,10050,0
|
|
20230912,113800,313157560,10050,10050,10050,10050,0
|
|
20230912,113700,313157560,10050,10050,10050,10050,2
|
|
20230912,113600,313137460,10050,10050,10050,10050,0
|
|
20230912,113500,313137460,10050,10050,10050,10050,2
|
|
20230912,113400,313117360,10030,10030,10030,10030,115
|
|
20230912,113300,311963910,10030,10030,10030,10030,201
|
|
20230912,113200,309947880,10030,10030,10030,10030,0
|
|
20230912,113100,309947880,10030,10030,10030,10030,0
|
|
20230912,113000,309947880,10030,10030,10030,10030,0
|
|
20230912,112900,309947880,10030,10030,10030,10030,0
|
|
20230912,112800,309947880,10030,10030,10030,10030,0
|
|
20230912,112700,309947880,10030,10060,10060,10030,324
|
|
20230912,112600,306689160,10060,10060,10060,10060,0
|
|
20230912,112500,306689160,10060,10060,10060,10060,100
|
|
20230912,112400,305683160,10060,10060,10060,10060,0
|
|
20230912,112300,305683160,10060,10060,10060,10060,0
|
|
20230912,112200,305683160,10060,10030,10060,10030,61
|
|
20230912,112100,305071300,10030,10030,10030,10030,11
|
|
20230912,112000,304960970,10030,10030,10030,10030,1
|
|
20230912,111900,304950940,10060,10060,10060,10060,0
|
|
20230912,111800,304950940,10060,10060,10060,10060,5
|
|
20230912,111700,304900640,10060,10060,10060,10060,0
|
|
20230912,111600,304900640,10060,10060,10060,10060,0
|
|
20230912,111500,304900640,10060,10060,10060,10060,0
|
|
20230912,111400,304900640,10060,10060,10060,10060,1
|
|
20230912,111300,304890580,10040,10040,10040,10040,0
|
|
20230912,111200,304890580,10040,10040,10040,10040,201
|
|
20230912,111100,302872540,10040,10040,10040,10040,5
|
|
20230912,111000,302822340,10040,10040,10040,10040,0
|
|
20230912,110900,302822340,10040,10040,10040,10040,0
|
|
20230912,110800,302822340,10040,10030,10040,10030,500
|
|
20230912,110700,297804340,10050,10050,10050,10050,0
|
|
20230912,110600,297804340,10050,10050,10050,10050,2
|
|
20230912,110500,297784240,10020,10050,10050,10020,150
|
|
20230912,110400,296278230,10050,10050,10050,10050,0
|
|
20230912,110300,296278230,10050,10050,10050,10050,1
|
|
20230912,110200,296268180,10030,10030,10030,10030,0
|
|
20230912,110100,296268180,10030,10030,10030,10030,101
|
|
20230912,110000,295255150,10020,10030,10030,10020,186
|
|
20230912,105900,293390810,10040,10040,10040,10040,0
|
|
20230912,105800,293390810,10040,10050,10050,10040,38
|
|
20230912,105700,293009270,10050,10060,10060,10050,1174
|
|
20230912,105600,281200950,10070,10070,10070,10070,11
|
|
20230912,105500,281090180,10070,10060,10070,10060,48
|
|
20230912,105400,280607200,10070,10070,10070,10070,0
|
|
20230912,105300,280607200,10070,10070,10070,10070,14
|
|
20230912,105200,280466220,10060,10070,10070,10060,136
|
|
20230912,105100,279096890,10070,10070,10070,10070,286
|
|
20230912,105000,276216870,10050,10050,10050,10050,0
|
|
20230912,104900,276216870,10050,10050,10050,10050,0
|
|
20230912,104800,276216870,10050,10050,10050,10050,0
|
|
20230912,104700,276216870,10050,10050,10050,10050,0
|
|
20230912,104600,276216870,10050,10050,10050,10050,0
|
|
20230912,104500,276216870,10050,10050,10050,10050,0
|
|
20230912,104400,276216870,10050,10050,10050,10050,0
|
|
20230912,104300,276216870,10050,10050,10050,10050,0
|
|
20230912,104200,276216870,10050,10060,10060,10050,102
|
|
20230912,104100,275191720,10040,10040,10040,10040,0
|
|
20230912,104000,275191720,10040,10040,10040,10040,0
|
|
20230912,103900,275191720,10040,10040,10040,10040,0
|
|
20230912,103800,275191720,10040,10040,10040,10040,0
|
|
20230912,103700,275191720,10040,10040,10040,10040,0
|
|
20230912,103600,275191720,10040,10040,10040,10040,10
|
|
20230912,103500,275091320,10040,10050,10050,10040,314
|
|
20230912,103400,271935820,10050,10070,10070,10050,211
|
|
20230912,103300,269814120,10110,10110,10110,10110,0
|
|
20230912,103200,269814120,10110,10110,10110,10110,0
|
|
20230912,103100,269814120,10110,10110,10110,10110,0
|
|
20230912,103000,269814120,10110,10110,10110,10110,0
|
|
20230912,102900,269814120,10110,10110,10110,10110,0
|
|
20230912,102800,269814120,10110,10110,10110,10110,0
|
|
20230912,102700,269814120,10110,10110,10110,10110,0
|
|
20230912,102600,269814120,10110,10110,10110,10110,0
|
|
20230912,102500,269814120,10110,10110,10110,10110,0
|
|
20230912,102400,269814120,10110,10110,10110,10110,0
|
|
20230912,102300,269814120,10110,10110,10110,10110,0
|
|
20230912,102200,269814120,10110,10110,10110,10110,0
|
|
20230912,102100,269814120,10110,10100,10110,10100,2000
|
|
20230912,102000,249594550,10080,10090,10090,10080,205
|
|
20230912,101900,247528140,10090,10110,10110,10090,434
|
|
20230912,101800,243147790,10110,10110,10110,10110,0
|
|
20230912,101700,243147790,10110,10110,10110,10110,0
|
|
20230912,101600,243147790,10110,10110,10110,10110,0
|
|
20230912,101500,243147790,10110,10110,10110,10110,220
|
|
20230912,101400,240923590,10110,10110,10110,10110,0
|
|
20230912,101300,240923590,10110,10110,10110,10110,0
|
|
20230912,101200,240923590,10110,10110,10110,10110,0
|
|
20230912,101100,240923590,10110,10110,10110,10110,0
|
|
20230912,101000,240923590,10110,10110,10110,10110,0
|
|
20230912,100900,240923590,10110,10110,10110,10110,0
|
|
20230912,100800,240923590,10110,10110,10110,10110,0
|
|
20230912,100700,240923590,10110,10110,10110,10110,20
|
|
20230912,100600,240721390,10110,10100,10110,10100,24
|
|
20230912,100500,240478820,10100,10100,10100,10100,382
|
|
20230912,100400,236620620,10110,10110,10110,10110,45
|
|
20230912,100300,236165670,10120,10200,10200,10120,172
|
|
20230912,100200,234421030,10190,10190,10190,10190,0
|
|
20230912,100100,234421030,10190,10190,10190,10190,748
|
|
20230912,100000,226798910,10230,10230,10230,10230,0
|
|
20230912,095900,226798910,10230,10230,10230,10230,50
|
|
20230912,095800,226287410,10240,10130,10240,10130,655
|
|
20230912,095700,219596080,10100,10100,10100,10100,0
|
|
20230912,095600,219596080,10100,10100,10100,10100,0
|
|
20230912,095500,219596080,10100,10100,10100,10100,50
|
|
20230912,095400,219091080,10080,10080,10080,10080,0
|
|
20230912,095300,219091080,10080,10100,10100,10080,48
|
|
20230912,095200,218606300,10060,10080,10080,10060,380
|
|
20230912,095100,214780810,10100,10140,10140,10100,1990
|
|
20230912,095000,194656370,10150,10150,10150,10150,3
|
|
20230912,094900,194625920,10140,10150,10150,10140,287
|
|
20230912,094800,191714590,10150,10150,10150,10150,0
|
|
20230912,094700,191714590,10150,10170,10170,10150,294
|
|
20230912,094600,188728910,10160,10160,10160,10160,9
|
|
20230912,094500,188637470,10160,10160,10160,10160,88
|
|
20230912,094400,187743390,10160,10160,10160,10160,0
|
|
20230912,094300,187743390,10160,10160,10160,10160,50
|
|
20230912,094200,187235390,10160,10200,10200,10160,264
|
|
20230912,094100,184549000,10210,10210,10210,10210,1
|
|
20230912,094000,184538790,10240,10240,10240,10240,0
|
|
20230912,093900,184538790,10240,10240,10240,10240,30
|
|
20230912,093800,184231590,10240,10240,10240,10240,2
|
|
20230912,093700,184211110,10240,10250,10250,10240,5
|
|
20230912,093600,184159890,10260,10260,10260,10260,0
|
|
20230912,093500,184159890,10260,10260,10260,10260,0
|
|
20230912,093400,184159890,10260,10260,10260,10260,0
|
|
20230912,093300,184159890,10260,10260,10260,10260,50
|
|
20230912,093200,183646890,10260,10260,10260,10260,22
|
|
20230912,093100,183421170,10260,10260,10260,10260,0
|
|
20230912,093000,183421170,10260,10260,10260,10260,0
|
|
20230912,092900,183421170,10260,10260,10260,10260,0
|
|
20230912,092800,183421170,10260,10260,10260,10260,0
|
|
20230912,092700,183421170,10260,10260,10260,10260,73
|
|
20230912,092600,182672190,10190,10190,10190,10190,70
|
|
20230912,092500,181958890,10190,10190,10190,10190,0
|
|
20230912,092400,181958890,10190,10240,10240,10180,485
|
|
20230912,092300,177017490,10250,10260,10260,10250,448
|
|
20230912,092200,172422220,10260,10270,10270,10260,250
|
|
20230912,092100,169856720,10270,10270,10270,10270,0
|
|
20230912,092000,169856720,10270,10270,10270,10270,46
|
|
20230912,091900,169384300,10270,10270,10270,10270,2
|
|
20230912,091800,169363760,10330,10270,10330,10270,251
|
|
20230912,091700,166785930,10270,10270,10270,10270,11
|
|
20230912,091600,166672960,10300,10260,10300,10260,561
|
|
20230912,091500,160897660,10250,10240,10250,10240,28
|
|
20230912,091400,160610920,10300,10270,10300,10240,681
|
|
20230912,091300,153632980,10300,10300,10350,10290,727
|
|
20230912,091200,146144460,10350,10360,10360,10300,691
|
|
20230912,091100,138998970,10300,10300,10360,10300,363
|
|
20230912,091000,135245530,10300,10430,10430,10270,1947
|
|
20230912,090900,115062180,10430,10360,10450,10360,3628
|
|
20230912,090800,77210340,10350,10230,10350,10230,3145
|
|
20230912,090700,44771990,10220,10210,10240,10180,2355
|
|
20230912,090600,20679690,10200,10180,10200,10180,253
|
|
20230912,090500,18101610,10180,10170,10200,10170,426
|
|
20230912,090400,13762490,10130,10130,10130,10130,0
|
|
20230912,090300,13762490,10130,10130,10130,10130,82
|
|
20230912,090200,12931830,10130,10130,10130,10130,103
|
|
20230912,090100,11888440,10120,10140,10140,10120,354
|
|
20230912,090000,8299710,10140,10120,10200,10120,819
|