630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,192700,737637310,10000,10000,10000,10000,902
|
|
20230810,192600,737637310,10000,10000,10000,10000,0
|
|
20230810,192500,737637310,10000,10000,10000,10000,0
|
|
20230810,192400,737637310,10000,10000,10000,10000,0
|
|
20230810,192300,737637310,10000,10000,10000,10000,0
|
|
20230810,192200,737637310,10000,10000,10000,10000,0
|
|
20230810,192100,737637310,10000,10000,10000,10000,0
|
|
20230810,192000,737637310,10000,10000,10000,10000,0
|
|
20230810,191900,737637310,10000,10000,10000,10000,0
|
|
20230810,191800,737637310,10000,10000,10000,10000,0
|
|
20230810,191700,737637310,10000,10000,10000,10000,0
|
|
20230810,191600,737637310,10000,10000,10000,10000,0
|
|
20230810,191500,737637310,10000,10000,10000,10000,0
|
|
20230810,191400,737637310,10000,10000,10000,10000,0
|
|
20230810,191300,737637310,10000,10000,10000,10000,0
|
|
20230810,191200,737637310,10000,10000,10000,10000,0
|
|
20230810,191100,737637310,10000,10000,10000,10000,0
|
|
20230810,191000,737637310,10000,10000,10000,10000,0
|
|
20230810,190900,737637310,10000,10000,10000,10000,0
|
|
20230810,190800,737637310,10000,10000,10000,10000,0
|
|
20230810,190700,737637310,10000,10000,10000,10000,0
|
|
20230810,190600,737637310,10000,10000,10000,10000,0
|
|
20230810,190500,737637310,10000,10000,10000,10000,0
|
|
20230810,190400,737637310,10000,10000,10000,10000,0
|
|
20230810,190300,737637310,10000,10000,10000,10000,0
|
|
20230810,190200,737637310,10000,10000,10000,10000,0
|
|
20230810,190100,737637310,10000,10000,10000,10000,0
|
|
20230810,190000,737637310,10000,10000,10000,10000,0
|
|
20230810,185900,737637310,10000,10000,10000,10000,0
|
|
20230810,185800,737637310,10000,10000,10000,10000,0
|
|
20230810,185700,737637310,10000,10000,10000,10000,902
|
|
20230810,185600,737637310,10000,10000,10000,10000,0
|
|
20230810,185500,737637310,10000,10000,10000,10000,0
|
|
20230810,185400,737637310,10000,10000,10000,10000,0
|
|
20230810,185300,737637310,10000,10000,10000,10000,0
|
|
20230810,185200,737637310,10000,10000,10000,10000,0
|
|
20230810,185100,737637310,10000,10000,10000,10000,0
|
|
20230810,185000,737637310,10000,10000,10000,10000,0
|
|
20230810,184900,737637310,10000,10000,10000,10000,0
|
|
20230810,184800,737637310,10000,10000,10000,10000,0
|
|
20230810,184700,737637310,10000,10000,10000,10000,0
|
|
20230810,184600,737637310,10000,10000,10000,10000,0
|
|
20230810,184500,737637310,10000,10000,10000,10000,0
|
|
20230810,184400,737637310,10000,10000,10000,10000,0
|
|
20230810,184300,737637310,10000,10000,10000,10000,0
|
|
20230810,184200,737637310,10000,10000,10000,10000,0
|
|
20230810,184100,737637310,10000,10000,10000,10000,0
|
|
20230810,184000,737637310,10000,10000,10000,10000,0
|
|
20230810,183900,737637310,10000,10000,10000,10000,0
|
|
20230810,183800,737637310,10000,10000,10000,10000,0
|
|
20230810,183700,737637310,10000,10000,10000,10000,0
|
|
20230810,183600,737637310,10000,10000,10000,10000,0
|
|
20230810,183500,737637310,10000,10000,10000,10000,0
|
|
20230810,183400,737637310,10000,10000,10000,10000,0
|
|
20230810,183300,737637310,10000,10000,10000,10000,0
|
|
20230810,183200,737637310,10000,10000,10000,10000,0
|
|
20230810,183100,737637310,10000,10000,10000,10000,0
|
|
20230810,183000,737637310,10000,10000,10000,10000,0
|
|
20230810,182900,737637310,10000,10000,10000,10000,0
|
|
20230810,182800,737637310,10000,10000,10000,10000,0
|
|
20230810,182700,737637310,10000,10000,10000,10000,902
|
|
20230810,182600,737637310,10000,10000,10000,10000,0
|
|
20230810,182500,737637310,10000,10000,10000,10000,0
|
|
20230810,182400,737637310,10000,10000,10000,10000,0
|
|
20230810,182300,737637310,10000,10000,10000,10000,0
|
|
20230810,182200,737637310,10000,10000,10000,10000,0
|
|
20230810,182100,737637310,10000,10000,10000,10000,0
|
|
20230810,182000,737637310,10000,10000,10000,10000,0
|
|
20230810,181900,737637310,10000,10000,10000,10000,0
|
|
20230810,181800,737637310,10000,10000,10000,10000,0
|
|
20230810,181700,737637310,10000,10000,10000,10000,0
|
|
20230810,181600,737637310,10000,10000,10000,10000,0
|
|
20230810,181500,737637310,10000,10000,10000,10000,0
|
|
20230810,181400,737637310,10000,10000,10000,10000,0
|
|
20230810,181300,737637310,10000,10000,10000,10000,0
|
|
20230810,181200,737637310,10000,10000,10000,10000,0
|
|
20230810,181100,737637310,10000,10000,10000,10000,0
|
|
20230810,181000,737637310,10000,10000,10000,10000,0
|
|
20230810,180900,737637310,10000,10000,10000,10000,0
|
|
20230810,180800,737637310,10000,10000,10000,10000,0
|
|
20230810,180700,737637310,10000,10000,10000,10000,0
|
|
20230810,180600,737637310,10000,10000,10000,10000,0
|
|
20230810,180500,737637310,10000,10000,10000,10000,0
|
|
20230810,180400,737637310,10000,10000,10000,10000,0
|
|
20230810,180300,737637310,10000,10000,10000,10000,0
|
|
20230810,180200,737637310,10000,10000,10000,10000,0
|
|
20230810,180100,737637310,10000,10000,10000,10000,0
|
|
20230810,180000,737637310,10000,10000,10000,10000,0
|
|
20230810,175900,737637310,10000,10000,10000,10000,0
|
|
20230810,175800,737637310,10000,10000,10000,10000,0
|
|
20230810,175700,737637310,10000,10000,10000,10000,902
|
|
20230810,175600,737637310,10000,10000,10000,10000,0
|
|
20230810,175500,737637310,10000,10000,10000,10000,0
|
|
20230810,175400,737637310,10000,10000,10000,10000,0
|
|
20230810,175300,737637310,10000,10000,10000,10000,0
|
|
20230810,175200,737637310,10000,10000,10000,10000,0
|
|
20230810,175100,737637310,10000,10000,10000,10000,0
|
|
20230810,175000,737637310,10000,10000,10000,10000,0
|
|
20230810,174900,737637310,10000,10000,10000,10000,0
|
|
20230810,174800,737637310,10000,10000,10000,10000,0
|
|
20230810,174700,737637310,10000,10000,10000,10000,0
|
|
20230810,174600,737637310,10000,10000,10000,10000,0
|
|
20230810,174500,737637310,10000,10000,10000,10000,0
|
|
20230810,174400,737637310,10000,10000,10000,10000,0
|
|
20230810,174300,737637310,10000,10000,10000,10000,0
|
|
20230810,174200,737637310,10000,10000,10000,10000,0
|
|
20230810,174100,737637310,10000,10000,10000,10000,0
|
|
20230810,174000,737637310,10000,10000,10000,10000,0
|
|
20230810,173900,737637310,10000,10000,10000,10000,0
|
|
20230810,173800,737637310,10000,10000,10000,10000,0
|
|
20230810,173700,737637310,10000,10000,10000,10000,0
|
|
20230810,173600,737637310,10000,10000,10000,10000,0
|
|
20230810,173500,737637310,10000,10000,10000,10000,0
|
|
20230810,173400,737637310,10000,10000,10000,10000,0
|
|
20230810,173300,737637310,10000,10000,10000,10000,0
|
|
20230810,173200,737637310,10000,10000,10000,10000,0
|
|
20230810,173100,737637310,10000,10000,10000,10000,0
|
|
20230810,173000,737637310,10000,10000,10000,10000,0
|
|
20230810,172900,737637310,10000,10000,10000,10000,0
|
|
20230810,172800,737637310,10000,10000,10000,10000,0
|
|
20230810,172700,737637310,10000,10000,10000,10000,902
|
|
20230810,172600,737637310,10000,10000,10000,10000,0
|
|
20230810,172500,737637310,10000,10000,10000,10000,0
|
|
20230810,172400,737637310,10000,10000,10000,10000,0
|
|
20230810,172300,737637310,10000,10000,10000,10000,0
|
|
20230810,172200,737637310,10000,10000,10000,10000,0
|
|
20230810,172100,737637310,10000,10000,10000,10000,0
|
|
20230810,172000,737637310,10000,10000,10000,10000,0
|
|
20230810,171900,737637310,10000,10000,10000,10000,0
|
|
20230810,171800,737637310,10000,10000,10000,10000,0
|
|
20230810,171700,737637310,10000,10000,10000,10000,0
|
|
20230810,171600,737637310,10000,10000,10000,10000,0
|
|
20230810,171500,737637310,10000,10000,10000,10000,0
|
|
20230810,171400,737637310,10000,10000,10000,10000,0
|
|
20230810,171300,737637310,10000,10000,10000,10000,0
|
|
20230810,171200,737637310,10000,10000,10000,10000,0
|
|
20230810,171100,737637310,10000,10000,10000,10000,0
|
|
20230810,171000,737637310,10000,10000,10000,10000,0
|
|
20230810,170900,737637310,10000,10000,10000,10000,0
|
|
20230810,170800,737637310,10000,10000,10000,10000,0
|
|
20230810,170700,737637310,10000,10000,10000,10000,0
|
|
20230810,170600,737637310,10000,10000,10000,10000,0
|
|
20230810,170500,737637310,10000,10000,10000,10000,0
|
|
20230810,170400,737637310,10000,10000,10000,10000,0
|
|
20230810,170300,737637310,10000,10000,10000,10000,0
|
|
20230810,170200,737637310,10000,10000,10000,10000,0
|
|
20230810,170100,737637310,10000,10000,10000,10000,0
|
|
20230810,170000,737637310,10000,10000,10000,10000,0
|
|
20230810,165900,737637310,10000,10000,10000,10000,0
|
|
20230810,165800,737637310,10000,10000,10000,10000,0
|
|
20230810,165700,737637310,10000,10000,10000,10000,902
|
|
20230810,165600,737637310,10000,10000,10000,10000,0
|
|
20230810,165500,737637310,10000,10000,10000,10000,0
|
|
20230810,165400,737637310,10000,10000,10000,10000,0
|
|
20230810,165300,737637310,10000,10000,10000,10000,0
|
|
20230810,165200,737637310,10000,10000,10000,10000,0
|
|
20230810,165100,737637310,10000,10000,10000,10000,0
|
|
20230810,165000,737637310,10000,10000,10000,10000,0
|
|
20230810,164900,737637310,10000,10000,10000,10000,0
|
|
20230810,164800,737637310,10000,10000,10000,10000,0
|
|
20230810,164700,737637310,10000,10000,10000,10000,0
|
|
20230810,164600,737637310,10000,10000,10000,10000,0
|
|
20230810,164500,737637310,10000,10000,10000,10000,0
|
|
20230810,164400,737637310,10000,10000,10000,10000,0
|
|
20230810,164300,737637310,10000,10000,10000,10000,0
|
|
20230810,164200,737637310,10000,10000,10000,10000,0
|
|
20230810,164100,737637310,10000,10000,10000,10000,0
|
|
20230810,164000,737637310,10000,10000,10000,10000,0
|
|
20230810,163900,737637310,10000,10000,10000,10000,0
|
|
20230810,163800,737637310,10000,10000,10000,10000,0
|
|
20230810,163700,737637310,10000,10000,10000,10000,0
|
|
20230810,163600,737637310,10000,10000,10000,10000,0
|
|
20230810,163500,737637310,10000,10000,10000,10000,0
|
|
20230810,163400,737637310,10000,10000,10000,10000,0
|
|
20230810,163300,737637310,10000,10000,10000,10000,0
|
|
20230810,163200,737637310,10000,10000,10000,10000,0
|
|
20230810,163100,737637310,10000,10000,10000,10000,0
|
|
20230810,163000,737637310,10000,10000,10000,10000,0
|
|
20230810,162900,737637310,10000,10000,10000,10000,0
|
|
20230810,162800,737637310,10000,10000,10000,10000,0
|
|
20230810,162700,737637310,10000,10000,10000,10000,902
|
|
20230810,162600,737637310,10000,10000,10000,10000,0
|
|
20230810,162500,737637310,10000,10000,10000,10000,0
|
|
20230810,162400,737637310,10000,10000,10000,10000,0
|
|
20230810,162300,737637310,10000,10000,10000,10000,0
|
|
20230810,162200,737637310,10000,10000,10000,10000,0
|
|
20230810,162100,737637310,10000,10000,10000,10000,0
|
|
20230810,162000,737637310,10000,10000,10000,10000,0
|
|
20230810,161900,737637310,10000,10000,10000,10000,0
|
|
20230810,161800,737637310,10000,10000,10000,10000,0
|
|
20230810,161700,737637310,10000,10000,10000,10000,0
|
|
20230810,161600,737637310,10000,10000,10000,10000,0
|
|
20230810,161500,737637310,10000,10000,10000,10000,0
|
|
20230810,161400,737637310,10000,10000,10000,10000,0
|
|
20230810,161300,737637310,10000,10000,10000,10000,0
|
|
20230810,161200,737637310,10000,10000,10000,10000,0
|
|
20230810,161100,737637310,10000,10000,10000,10000,0
|
|
20230810,161000,737637310,10000,10000,10000,10000,0
|
|
20230810,160900,737637310,10000,10000,10000,10000,0
|
|
20230810,160800,737637310,10000,10000,10000,10000,0
|
|
20230810,160700,737637310,10000,10000,10000,10000,0
|
|
20230810,160600,737637310,10000,10000,10000,10000,0
|
|
20230810,160500,737637310,10000,10000,10000,10000,0
|
|
20230810,160400,737637310,10000,10000,10000,10000,0
|
|
20230810,160300,737637310,10000,10000,10000,10000,0
|
|
20230810,160200,737637310,10000,10000,10000,10000,0
|
|
20230810,160100,737637310,10000,10000,10000,10000,0
|
|
20230810,160000,737637310,10000,10000,10000,10000,0
|
|
20230810,155900,737637310,10000,10000,10000,10000,0
|
|
20230810,155800,737637310,10000,10000,10000,10000,0
|
|
20230810,155700,737637310,10000,10000,10000,10000,902
|
|
20230810,155600,737637310,10000,10000,10000,10000,0
|
|
20230810,155500,737637310,10000,10000,10000,10000,0
|
|
20230810,155400,737637310,10000,10000,10000,10000,0
|
|
20230810,155300,737637310,10000,10000,10000,10000,0
|
|
20230810,155200,737637310,10000,10000,10000,10000,0
|
|
20230810,155100,737637310,10000,10000,10000,10000,0
|
|
20230810,155000,737637310,10000,10000,10000,10000,0
|
|
20230810,154900,737637310,10000,10000,10000,10000,0
|
|
20230810,154800,737637310,10000,10000,10000,10000,0
|
|
20230810,154700,737637310,10000,10000,10000,10000,0
|
|
20230810,154600,737637310,10000,10000,10000,10000,0
|
|
20230810,154500,737637310,10000,10000,10000,10000,0
|
|
20230810,154400,737637310,10000,10000,10000,10000,0
|
|
20230810,154300,737637310,10000,10000,10000,10000,0
|
|
20230810,154200,737637310,10000,10000,10000,10000,0
|
|
20230810,154100,737637310,10000,10000,10000,10000,0
|
|
20230810,154000,737637310,10000,10000,10000,10000,0
|
|
20230810,153900,737637310,10000,10000,10000,10000,0
|
|
20230810,153800,737637310,10000,10000,10000,10000,0
|
|
20230810,153700,737637310,10000,10000,10000,10000,0
|
|
20230810,153600,737637310,10000,10000,10000,10000,0
|
|
20230810,153500,737637310,10000,10000,10000,10000,0
|
|
20230810,153400,737637310,10000,10000,10000,10000,0
|
|
20230810,153300,737637310,10000,10000,10000,10000,0
|
|
20230810,153200,737637310,10000,10000,10000,10000,0
|
|
20230810,153100,737637310,10000,10000,10000,10000,0
|
|
20230810,153000,737637310,10000,10000,10000,10000,902
|
|
20230810,152900,728617310,10000,10000,10000,10000,0
|
|
20230810,152800,728617310,10000,10000,10000,10000,0
|
|
20230810,152700,728617310,10000,10000,10000,10000,0
|
|
20230810,152600,728617310,10000,10000,10000,10000,0
|
|
20230810,152500,728617310,10000,10000,10000,10000,0
|
|
20230810,152400,728617310,10000,10000,10000,10000,0
|
|
20230810,152300,728617310,10000,10000,10000,10000,0
|
|
20230810,152200,728617310,10000,10000,10000,10000,0
|
|
20230810,152100,728617310,10000,10000,10000,10000,0
|
|
20230810,152000,728617310,10000,10000,10000,10000,0
|
|
20230810,151900,728617310,10000,10000,10000,10000,48
|
|
20230810,151800,728137310,10000,10000,10000,10000,24
|
|
20230810,151700,727897310,10000,10000,10000,10000,30
|
|
20230810,151600,727597310,10000,10000,10000,10000,72
|
|
20230810,151500,726877310,10000,10010,10010,10000,89
|
|
20230810,151400,725987000,10010,10020,10020,10010,1891
|
|
20230810,151300,707048330,10030,10010,10030,10010,373
|
|
20230810,151200,703313140,10010,10020,10020,10010,5
|
|
20230810,151100,703263080,10010,10000,10010,10000,36
|
|
20230810,151000,702902800,10000,9990,10000,9990,93
|
|
20230810,150900,701972850,9990,9990,9990,9990,37
|
|
20230810,150800,701603220,9990,10000,10000,9990,116
|
|
20230810,150700,700444360,10000,9990,10000,9990,53
|
|
20230810,150600,699914380,9990,9990,9990,9990,7
|
|
20230810,150500,699844450,9990,9990,9990,9990,58
|
|
20230810,150400,699265030,9990,9990,10000,9990,152
|
|
20230810,150300,697745890,9990,9990,9990,9990,625
|
|
20230810,150200,691502140,9990,9990,10000,9990,346
|
|
20230810,150100,688044850,9990,9990,9990,9990,1
|
|
20230810,150000,688034860,9990,9990,9990,9990,53
|
|
20230810,145900,687505390,9990,9990,9990,9990,0
|
|
20230810,145800,687505390,9990,10000,10000,9990,30
|
|
20230810,145700,687205590,9990,10000,10000,9990,137
|
|
20230810,145600,685836660,9990,10000,10000,9990,100
|
|
20230810,145500,684837460,10000,10000,10000,10000,0
|
|
20230810,145400,684837460,10000,10000,10000,10000,0
|
|
20230810,145300,684837460,10000,10000,10000,10000,0
|
|
20230810,145200,684837460,10000,10000,10000,10000,0
|
|
20230810,145100,684837460,10000,10000,10000,10000,0
|
|
20230810,145000,684837460,10000,10000,10000,10000,0
|
|
20230810,144900,684837460,10000,10010,10010,10000,31
|
|
20230810,144800,684527360,10000,10000,10000,10000,262
|
|
20230810,144700,681907360,10000,10000,10000,10000,53
|
|
20230810,144600,681377360,10010,10010,10010,10010,3
|
|
20230810,144500,681347330,9990,9990,9990,9990,0
|
|
20230810,144400,681347330,9990,10000,10000,9990,104
|
|
20230810,144300,680307370,10000,10000,10000,10000,10
|
|
20230810,144200,680207370,10000,10000,10000,10000,10
|
|
20230810,144100,680107370,10010,10000,10010,10000,3
|
|
20230810,144000,680077360,9990,9990,9990,9990,1
|
|
20230810,143900,680067370,10000,10000,10000,10000,0
|
|
20230810,143800,680067370,10000,10000,10010,10000,52
|
|
20230810,143700,679547360,10010,10000,10010,10000,23
|
|
20230810,143600,679317220,10000,10000,10000,10000,44
|
|
20230810,143500,678877220,10000,9990,10000,9990,205
|
|
20230810,143400,676827250,9990,9990,9990,9990,239
|
|
20230810,143300,674439640,9980,9980,9990,9980,43
|
|
20230810,143200,674010100,9990,9980,9990,9980,26
|
|
20230810,143100,673750370,9980,9980,9980,9980,19
|
|
20230810,143000,673560750,9980,10000,10000,9980,528
|
|
20230810,142900,668290080,9990,9990,9990,9990,0
|
|
20230810,142800,668290080,9990,9990,9990,9990,1
|
|
20230810,142700,668280090,9990,9980,9990,9980,20
|
|
20230810,142600,668080470,9980,9980,9980,9980,19
|
|
20230810,142500,667890850,9980,9980,9980,9980,472
|
|
20230810,142400,663180290,10000,9990,10000,9980,52
|
|
20230810,142300,662660820,9990,9980,9990,9980,3
|
|
20230810,142200,662630870,9980,9980,9980,9980,2
|
|
20230810,142100,662610910,9980,9980,9990,9980,63
|
|
20230810,142000,661982150,9980,9980,9980,9980,6
|
|
20230810,141900,661922270,9980,9990,9990,9980,76
|
|
20230810,141800,661163060,10000,9990,10000,9990,100
|
|
20230810,141700,660164040,9990,9980,9990,9980,2
|
|
20230810,141600,660144070,9980,9980,9980,9980,3
|
|
20230810,141500,660114130,9970,9970,9970,9970,42
|
|
20230810,141400,659695390,9970,9980,9980,9970,56
|
|
20230810,141300,659136550,9990,9990,9990,9990,4
|
|
20230810,141200,659096590,9980,9980,9980,9980,55
|
|
20230810,141100,658547690,9980,9980,9980,9980,0
|
|
20230810,141000,658547690,9980,9980,9980,9980,18
|
|
20230810,140900,658368050,9980,9990,9990,9980,1029
|
|
20230810,140800,648098530,9990,9990,9990,9990,72
|
|
20230810,140700,647379250,10020,10020,10020,10020,0
|
|
20230810,140600,647379250,10020,10020,10020,10020,0
|
|
20230810,140500,647379250,10020,10020,10020,10020,0
|
|
20230810,140400,647379250,10020,10020,10020,10020,0
|
|
20230810,140300,647379250,10020,10020,10020,10020,0
|
|
20230810,140200,647379250,10020,10020,10020,10020,0
|
|
20230810,140100,647379250,10020,10010,10020,10010,306
|
|
20230810,140000,644316180,10000,10000,10000,10000,30
|
|
20230810,135900,644016180,10010,10010,10010,10010,0
|
|
20230810,135800,644016180,10010,10010,10010,10010,0
|
|
20230810,135700,644016180,10010,10010,10010,10010,2
|
|
20230810,135600,643996160,10020,10020,10020,10020,0
|
|
20230810,135500,643996160,10020,10020,10020,10020,0
|
|
20230810,135400,643996160,10020,10020,10020,10020,0
|
|
20230810,135300,643996160,10020,10020,10020,10020,0
|
|
20230810,135200,643996160,10020,10020,10020,10020,0
|
|
20230810,135100,643996160,10020,10000,10020,10000,50
|
|
20230810,135000,643495720,9980,9980,9980,9980,24
|
|
20230810,134900,643256200,9980,9980,9980,9980,0
|
|
20230810,134800,643256200,9980,9990,9990,9980,104
|
|
20230810,134700,642217280,9990,10000,10000,9990,125
|
|
20230810,134600,640967320,10000,10000,10000,10000,0
|
|
20230810,134500,640967320,10000,10000,10000,10000,7
|
|
20230810,134400,640897320,10000,10000,10000,10000,0
|
|
20230810,134300,640897320,10000,9990,10000,9990,137
|
|
20230810,134200,639527410,9970,9970,9970,9970,0
|
|
20230810,134100,639527410,9970,9970,9970,9970,0
|
|
20230810,134000,639527410,9970,9970,9970,9970,0
|
|
20230810,133900,639527410,9970,9970,9970,9970,95
|
|
20230810,133800,638580260,9970,9970,9970,9970,80
|
|
20230810,133700,637782660,9990,9990,9990,9990,0
|
|
20230810,133600,637782660,9990,9990,9990,9990,200
|
|
20230810,133500,635784660,9970,9970,9970,9970,0
|
|
20230810,133400,635784660,9970,9970,9970,9970,112
|
|
20230810,133300,634668020,9970,9970,9970,9970,1
|
|
20230810,133200,634658050,9960,9960,9960,9960,0
|
|
20230810,133100,634658050,9960,9960,9960,9960,0
|
|
20230810,133000,634658050,9960,9980,9980,9960,2572
|
|
20230810,132900,609015550,9980,9980,9980,9980,0
|
|
20230810,132800,609015550,9980,9980,9980,9980,0
|
|
20230810,132700,609015550,9980,9980,9980,9980,0
|
|
20230810,132600,609015550,9980,9980,9980,9980,1
|
|
20230810,132500,609005570,9980,9980,9980,9980,0
|
|
20230810,132400,609005570,9980,9980,9980,9980,0
|
|
20230810,132300,609005570,9980,9980,9980,9980,0
|
|
20230810,132200,609005570,9980,9980,9980,9980,3
|
|
20230810,132100,608975630,9980,9980,9980,9980,3
|
|
20230810,132000,608945690,9980,9980,9980,9980,80
|
|
20230810,131900,608147290,9970,9970,9970,9970,0
|
|
20230810,131800,608147290,9970,9970,9970,9970,4
|
|
20230810,131700,608107410,9980,9970,9980,9970,7
|
|
20230810,131600,608037590,9980,9970,9980,9970,103
|
|
20230810,131500,607010670,9980,9970,9980,9970,9
|
|
20230810,131400,606920930,9980,9970,9980,9970,13
|
|
20230810,131300,606791270,9970,9970,9970,9970,208
|
|
20230810,131200,604717510,9980,9970,9980,9970,6
|
|
20230810,131100,604657680,9980,9980,9980,9980,7
|
|
20230810,131000,604587820,9980,9980,9980,9980,1
|
|
20230810,130900,604577840,9980,9970,9980,9970,5
|
|
20230810,130800,604527980,9970,9970,9970,9970,5
|
|
20230810,130700,604478130,9970,9960,9970,9960,103
|
|
20230810,130600,603451240,9960,9960,9960,9960,2
|
|
20230810,130500,603431320,9960,9970,9970,9960,54
|
|
20230810,130400,602892950,9960,9960,9960,9960,0
|
|
20230810,130300,602892950,9960,9960,9960,9960,0
|
|
20230810,130200,602892950,9960,9960,9960,9960,0
|
|
20230810,130100,602892950,9960,9960,9960,9960,0
|
|
20230810,130000,602892950,9960,9960,9960,9960,8
|
|
20230810,125900,602813270,9960,9960,9960,9960,213
|
|
20230810,125800,600691790,9970,9970,9970,9970,0
|
|
20230810,125700,600691790,9970,9960,9970,9960,190
|
|
20230810,125600,598799370,9960,9960,9970,9960,252
|
|
20230810,125500,596289400,9960,9960,9960,9960,449
|
|
20230810,125400,591817360,9970,9970,9970,9970,386
|
|
20230810,125300,587968940,9970,9970,9970,9970,8
|
|
20230810,125200,587889180,9970,9970,9970,9970,16
|
|
20230810,125100,587729660,9970,9970,9970,9970,211
|
|
20230810,125000,585625990,9970,9970,9970,9970,229
|
|
20230810,124900,583342860,9970,9970,9970,9970,87
|
|
20230810,124800,582475470,9960,9970,9970,9960,535
|
|
20230810,124700,577143620,9970,9970,9970,9970,801
|
|
20230810,124600,569157650,9970,9990,9990,9970,1405
|
|
20230810,124500,555135240,9990,10000,10000,9990,1451
|
|
20230810,124400,540639640,10020,10020,10020,10020,0
|
|
20230810,124300,540639640,10020,10020,10020,10020,0
|
|
20230810,124200,540639640,10020,10020,10020,10020,0
|
|
20230810,124100,540639640,10020,10020,10020,10020,0
|
|
20230810,124000,540639640,10020,10020,10020,10020,0
|
|
20230810,123900,540639640,10020,10020,10020,10020,0
|
|
20230810,123800,540639640,10020,10020,10020,10020,2
|
|
20230810,123700,540619600,10020,10020,10020,10020,6
|
|
20230810,123600,540559480,10020,10020,10020,10020,0
|
|
20230810,123500,540559480,10020,10020,10020,10020,0
|
|
20230810,123400,540559480,10020,10020,10020,10020,1
|
|
20230810,123300,540549460,10000,10000,10000,10000,0
|
|
20230810,123200,540549460,10000,10000,10000,10000,0
|
|
20230810,123100,540549460,10000,10000,10000,10000,0
|
|
20230810,123000,540549460,10000,10000,10000,10000,0
|
|
20230810,122900,540549460,10000,10000,10000,10000,1
|
|
20230810,122800,540539460,10020,10020,10020,10020,0
|
|
20230810,122700,540539460,10020,10020,10020,10020,1
|
|
20230810,122600,540529440,10000,10000,10000,10000,0
|
|
20230810,122500,540529440,10000,10000,10000,10000,0
|
|
20230810,122400,540529440,10000,10000,10000,10000,0
|
|
20230810,122300,540529440,10000,10000,10000,10000,3
|
|
20230810,122200,540499440,10000,10000,10000,10000,3
|
|
20230810,122100,540469440,10020,10020,10020,10020,0
|
|
20230810,122000,540469440,10020,10000,10020,10000,176
|
|
20230810,121900,538709420,10000,10000,10000,10000,101
|
|
20230810,121800,537699420,10000,10000,10000,10000,19
|
|
20230810,121700,537509420,10000,10000,10000,10000,0
|
|
20230810,121600,537509420,10000,10000,10000,10000,0
|
|
20230810,121500,537509420,10000,10000,10000,10000,0
|
|
20230810,121400,537509420,10000,10000,10000,10000,300
|
|
20230810,121300,534509420,10000,10000,10000,10000,0
|
|
20230810,121200,534509420,10000,10000,10000,10000,15
|
|
20230810,121100,534359420,10000,9990,10000,9990,43
|
|
20230810,121000,533929660,9990,10000,10000,9990,673
|
|
20230810,120900,527199890,10010,10010,10010,10010,0
|
|
20230810,120800,527199890,10010,10010,10010,10010,0
|
|
20230810,120700,527199890,10010,10010,10010,10010,1
|
|
20230810,120600,527189880,10020,10020,10020,10020,2
|
|
20230810,120500,527169840,10020,10020,10020,10020,1
|
|
20230810,120400,527159820,10000,10000,10000,10000,0
|
|
20230810,120300,527159820,10000,10000,10000,10000,0
|
|
20230810,120200,527159820,10000,10000,10000,10000,0
|
|
20230810,120100,527159820,10000,10000,10000,10000,102
|
|
20230810,120000,526139820,9990,9990,9990,9990,16
|
|
20230810,115900,525979980,9990,9990,9990,9990,0
|
|
20230810,115800,525979980,9990,9990,9990,9990,447
|
|
20230810,115700,521514450,9980,9980,9980,9980,270
|
|
20230810,115600,518819850,9980,9980,9980,9980,500
|
|
20230810,115500,513829850,9980,9990,9990,9980,790
|
|
20230810,115400,505937850,10000,10000,10000,10000,1910
|
|
20230810,115300,486837850,10000,10000,10000,10000,100
|
|
20230810,115200,485837850,10010,10000,10020,10000,18
|
|
20230810,115100,485657740,10030,10030,10030,10030,150
|
|
20230810,115000,484153240,10000,10000,10000,10000,195
|
|
20230810,114900,482203240,10030,10030,10030,10030,0
|
|
20230810,114800,482203240,10030,10030,10030,10030,0
|
|
20230810,114700,482203240,10030,10030,10030,10030,0
|
|
20230810,114600,482203240,10030,10030,10030,10030,0
|
|
20230810,114500,482203240,10030,10030,10030,10030,0
|
|
20230810,114400,482203240,10030,10030,10030,10030,0
|
|
20230810,114300,482203240,10030,10030,10030,10030,0
|
|
20230810,114200,482203240,10030,10030,10030,10030,2
|
|
20230810,114100,482183180,10030,10030,10030,10030,0
|
|
20230810,114000,482183180,10030,10030,10030,10030,1
|
|
20230810,113900,482173150,10000,10000,10000,10000,1
|
|
20230810,113800,482163150,10000,10000,10000,10000,2
|
|
20230810,113700,482143150,10000,10000,10000,10000,1
|
|
20230810,113600,482133150,10000,10000,10000,10000,0
|
|
20230810,113500,482133150,10000,10000,10000,10000,0
|
|
20230810,113400,482133150,10000,10000,10000,10000,0
|
|
20230810,113300,482133150,10000,10000,10000,10000,0
|
|
20230810,113200,482133150,10000,10000,10000,10000,0
|
|
20230810,113100,482133150,10000,10000,10000,10000,45
|
|
20230810,113000,481683150,10030,10030,10030,10030,0
|
|
20230810,112900,481683150,10030,10030,10030,10030,0
|
|
20230810,112800,481683150,10030,10030,10030,10030,0
|
|
20230810,112700,481683150,10030,10040,10040,10030,6
|
|
20230810,112600,481622960,10000,10000,10000,10000,149
|
|
20230810,112500,480132960,10000,10000,10000,10000,0
|
|
20230810,112400,480132960,10000,10000,10000,10000,594
|
|
20230810,112300,474192960,9990,10000,10000,9990,6
|
|
20230810,112200,474133010,9990,9990,9990,9990,1
|
|
20230810,112100,474123020,10000,10010,10010,9990,435
|
|
20230810,112000,469775130,10020,10020,10020,10020,16
|
|
20230810,111900,469614810,10020,10020,10020,10020,0
|
|
20230810,111800,469614810,10020,10020,10020,10020,0
|
|
20230810,111700,469614810,10020,10010,10020,10010,10
|
|
20230810,111600,469514700,10010,10010,10010,10010,0
|
|
20230810,111500,469514700,10010,10010,10010,10010,0
|
|
20230810,111400,469514700,10010,10010,10010,10010,0
|
|
20230810,111300,469514700,10010,10010,10010,10010,3
|
|
20230810,111200,469484670,10000,10010,10010,10000,11
|
|
20230810,111100,469374580,10010,10010,10010,10010,10
|
|
20230810,111000,469274480,10010,10010,10010,10010,1
|
|
20230810,110900,469264470,10000,10000,10000,10000,3
|
|
20230810,110800,469234470,9990,9990,9990,9990,0
|
|
20230810,110700,469234470,9990,10000,10000,9990,92
|
|
20230810,110600,468314500,10010,10000,10010,10000,4
|
|
20230810,110500,468274490,10010,10010,10010,10000,86
|
|
20230810,110400,467413650,10020,10020,10020,10020,0
|
|
20230810,110300,467413650,10020,10020,10020,10020,0
|
|
20230810,110200,467413650,10020,10020,10020,10020,0
|
|
20230810,110100,467413650,10020,10010,10020,10010,7
|
|
20230810,110000,467343570,10020,10010,10020,10010,4
|
|
20230810,105900,467303520,10020,10010,10020,10010,4
|
|
20230810,105800,467263470,10010,10000,10010,10000,101
|
|
20230810,105700,466252470,10000,10000,10000,10000,13
|
|
20230810,105600,466122470,10010,9990,10010,9990,33
|
|
20230810,105500,465792570,9990,10010,10010,9990,316
|
|
20230810,105400,462632610,10000,10000,10000,10000,0
|
|
20230810,105300,462632610,10000,10000,10000,10000,5
|
|
20230810,105200,462582610,10010,10000,10010,10000,2
|
|
20230810,105100,462562600,10000,10000,10000,10000,3
|
|
20230810,105000,462532600,9990,9990,9990,9990,4
|
|
20230810,104900,462492640,9990,9990,9990,9990,4
|
|
20230810,104800,462452680,9990,9990,9990,9990,111
|
|
20230810,104700,461343790,9990,9990,9990,9990,10
|
|
20230810,104600,461243890,9990,9990,9990,9990,199
|
|
20230810,104500,459255880,10000,10000,10000,10000,0
|
|
20230810,104400,459255880,10000,10000,10000,10000,0
|
|
20230810,104300,459255880,10000,10000,10000,10000,0
|
|
20230810,104200,459255880,10000,10000,10000,10000,0
|
|
20230810,104100,459255880,10000,10000,10000,10000,0
|
|
20230810,104000,459255880,10000,10000,10000,10000,0
|
|
20230810,103900,459255880,10000,10000,10000,10000,0
|
|
20230810,103800,459255880,10000,10000,10000,10000,0
|
|
20230810,103700,459255880,10000,10000,10000,10000,0
|
|
20230810,103600,459255880,10000,10000,10000,10000,0
|
|
20230810,103500,459255880,10000,9970,10000,9970,100
|
|
20230810,103400,458258580,9970,9970,9970,9970,52
|
|
20230810,103300,457740140,9960,9960,9960,9960,116
|
|
20230810,103200,456584780,9970,9970,9970,9960,31
|
|
20230810,103100,456275810,10010,9960,10010,9960,191
|
|
20230810,103000,454373400,9960,9960,9960,9950,66
|
|
20230810,102900,453716170,9960,9950,9990,9950,891
|
|
20230810,102800,444842580,9960,9970,9970,9950,1544
|
|
20230810,102700,429468270,9970,9970,9970,9970,11
|
|
20230810,102600,429358600,9960,10020,10020,9960,317
|
|
20230810,102500,426199480,9970,9990,9990,9950,3497
|
|
20230810,102400,391355360,10040,10000,10040,9980,1545
|
|
20230810,102300,375924280,9990,10000,10000,9990,6790
|
|
20230810,102200,308042540,10010,10060,10060,10010,454
|
|
20230810,102100,303497800,10010,10020,10020,10010,1700
|
|
20230810,102000,286477860,10020,10030,10030,10020,90
|
|
20230810,101900,285575930,10030,10030,10030,10030,0
|
|
20230810,101800,285575930,10030,10030,10030,10030,0
|
|
20230810,101700,285575930,10030,10030,10030,10030,10
|
|
20230810,101600,285475630,10020,10020,10020,10020,0
|
|
20230810,101500,285475630,10020,10030,10030,10020,325
|
|
20230810,101400,282219120,10030,10030,10030,10030,593
|
|
20230810,101300,276271330,10030,10030,10030,10030,34
|
|
20230810,101200,275930310,10030,10030,10030,10030,0
|
|
20230810,101100,275930310,10030,10070,10070,10030,19
|
|
20230810,101000,275739440,10080,10080,10080,10080,0
|
|
20230810,100900,275739440,10080,10080,10080,10080,0
|
|
20230810,100800,275739440,10080,10080,10080,10080,1
|
|
20230810,100700,275729360,10040,10040,10040,10040,10
|
|
20230810,100600,275628960,10030,10030,10030,10030,0
|
|
20230810,100500,275628960,10030,10030,10030,10030,0
|
|
20230810,100400,275628960,10030,10040,10040,10030,185
|
|
20230810,100300,273771660,10080,10040,10080,10040,101
|
|
20230810,100200,272757580,10080,10080,10080,10080,1
|
|
20230810,100100,272747500,10070,10060,10070,10060,565
|
|
20230810,100000,267062950,10060,10050,10060,10050,29
|
|
20230810,095900,266771400,10050,10050,10050,10050,8
|
|
20230810,095800,266691000,10050,10050,10050,10050,1
|
|
20230810,095700,266680950,10030,10030,10030,10030,352
|
|
20230810,095600,263150390,10030,10030,10030,10030,11
|
|
20230810,095500,263040060,10040,10040,10040,10040,0
|
|
20230810,095400,263040060,10040,10030,10040,10030,303
|
|
20230810,095300,259997950,10040,10040,10040,10040,1
|
|
20230810,095200,259987910,10030,10030,10030,10030,1
|
|
20230810,095100,259977880,10040,10040,10040,10040,1
|
|
20230810,095000,259967840,10030,10030,10030,10030,209
|
|
20230810,094900,257871570,10030,10030,10030,10030,102
|
|
20230810,094800,256848510,10030,10030,10030,10030,1
|
|
20230810,094700,256838480,10010,10010,10010,10010,441
|
|
20230810,094600,252424070,10010,10010,10010,10010,2
|
|
20230810,094500,252404050,10010,10010,10010,10000,124
|
|
20230810,094400,251162820,10000,10000,10000,10000,1328
|
|
20230810,094300,237882820,10000,10010,10010,10000,354
|
|
20230810,094200,234340620,10000,10010,10010,10000,70
|
|
20230810,094100,233640610,10010,10010,10010,10010,1346
|
|
20230810,094000,220167150,10030,10040,10040,10030,514
|
|
20230810,093900,215010930,10070,10070,10070,10070,0
|
|
20230810,093800,215010930,10070,10030,10070,10030,44
|
|
20230810,093700,214569290,10030,10020,10030,10010,1388
|
|
20230810,093600,200671390,10020,10020,10020,10020,788
|
|
20230810,093500,192775630,10020,10010,10020,10010,21
|
|
20230810,093400,192565410,10020,10020,10020,10010,706
|
|
20230810,093300,185491750,10020,10030,10040,10020,394
|
|
20230810,093200,181541280,10040,10030,10040,10030,78
|
|
20230810,093100,180758930,10010,10010,10010,10010,50
|
|
20230810,093000,180258430,10010,10000,10010,10000,233
|
|
20230810,092900,177926360,10010,10010,10010,10010,157
|
|
20230810,092800,176354790,10010,10010,10010,10010,245
|
|
20230810,092700,173902340,10010,10020,10020,10010,1312
|
|
20230810,092600,160760600,10020,10030,10030,10020,160
|
|
20230810,092500,159156620,10040,10050,10050,10040,480
|
|
20230810,092400,154334360,10060,10070,10070,10060,206
|
|
20230810,092300,152261490,10070,10070,10070,10070,32
|
|
20230810,092200,151939250,10070,10070,10070,10070,609
|
|
20230810,092100,145806620,10050,10050,10050,10050,0
|
|
20230810,092000,145806620,10050,10050,10050,10050,248
|
|
20230810,091900,143314220,10060,10060,10060,10060,3
|
|
20230810,091800,143284040,10060,10060,10060,10060,344
|
|
20230810,091700,139823400,10020,10020,10020,10020,0
|
|
20230810,091600,139823400,10020,10010,10040,10010,776
|
|
20230810,091500,132049210,10010,10010,10010,10010,0
|
|
20230810,091400,132049210,10010,10020,10020,10010,214
|
|
20230810,091300,129907000,10020,10020,10030,10020,116
|
|
20230810,091200,128744660,10020,10020,10080,10020,318
|
|
20230810,091100,125556950,10020,10020,10020,10020,319
|
|
20230810,091000,122360570,10020,10080,10080,10020,914
|
|
20230810,090900,113163950,10110,10080,10110,10080,324
|
|
20230810,090800,109894740,10030,10030,10030,10030,13
|
|
20230810,090700,109764350,10090,10090,10090,10090,101
|
|
20230810,090600,108745260,10090,10050,10090,10020,1218
|
|
20230810,090500,96514220,10050,10050,10060,10040,684
|
|
20230810,090400,89643760,10010,10000,10030,9980,2007
|
|
20230810,090300,69571260,9990,10000,10000,9980,2144
|
|
20230810,090200,48133560,10010,10090,10090,10010,1492
|
|
20230810,090100,33143770,10100,10180,10200,10100,1824
|
|
20230810,090000,14660290,10190,10290,10290,10190,1426
|