637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193400,262827830,10150,10150,10150,10150,631
|
|
20230706,193300,262827830,10150,10150,10150,10150,0
|
|
20230706,193200,262827830,10150,10150,10150,10150,0
|
|
20230706,193100,262827830,10150,10150,10150,10150,0
|
|
20230706,193000,262827830,10150,10150,10150,10150,0
|
|
20230706,192900,262827830,10150,10150,10150,10150,0
|
|
20230706,192800,262827830,10150,10150,10150,10150,0
|
|
20230706,192700,262827830,10150,10150,10150,10150,0
|
|
20230706,192600,262827830,10150,10150,10150,10150,0
|
|
20230706,192500,262827830,10150,10150,10150,10150,0
|
|
20230706,192400,262827830,10150,10150,10150,10150,0
|
|
20230706,192300,262827830,10150,10150,10150,10150,0
|
|
20230706,192200,262827830,10150,10150,10150,10150,0
|
|
20230706,192100,262827830,10150,10150,10150,10150,0
|
|
20230706,192000,262827830,10150,10150,10150,10150,0
|
|
20230706,191900,262827830,10150,10150,10150,10150,0
|
|
20230706,191800,262827830,10150,10150,10150,10150,0
|
|
20230706,191700,262827830,10150,10150,10150,10150,0
|
|
20230706,191600,262827830,10150,10150,10150,10150,0
|
|
20230706,191500,262827830,10150,10150,10150,10150,0
|
|
20230706,191400,262827830,10150,10150,10150,10150,0
|
|
20230706,191300,262827830,10150,10150,10150,10150,0
|
|
20230706,191200,262827830,10150,10150,10150,10150,0
|
|
20230706,191100,262827830,10150,10150,10150,10150,0
|
|
20230706,191000,262827830,10150,10150,10150,10150,0
|
|
20230706,190900,262827830,10150,10150,10150,10150,0
|
|
20230706,190800,262827830,10150,10150,10150,10150,0
|
|
20230706,190700,262827830,10150,10150,10150,10150,0
|
|
20230706,190600,262827830,10150,10150,10150,10150,0
|
|
20230706,190500,262827830,10150,10150,10150,10150,0
|
|
20230706,190400,262827830,10150,10150,10150,10150,631
|
|
20230706,190300,262827830,10150,10150,10150,10150,0
|
|
20230706,190200,262827830,10150,10150,10150,10150,0
|
|
20230706,190100,262827830,10150,10150,10150,10150,0
|
|
20230706,190000,262827830,10150,10150,10150,10150,0
|
|
20230706,185900,262827830,10150,10150,10150,10150,0
|
|
20230706,185800,262827830,10150,10150,10150,10150,0
|
|
20230706,185700,262827830,10150,10150,10150,10150,0
|
|
20230706,185600,262827830,10150,10150,10150,10150,0
|
|
20230706,185500,262827830,10150,10150,10150,10150,0
|
|
20230706,185400,262827830,10150,10150,10150,10150,0
|
|
20230706,185300,262827830,10150,10150,10150,10150,0
|
|
20230706,185200,262827830,10150,10150,10150,10150,0
|
|
20230706,185100,262827830,10150,10150,10150,10150,0
|
|
20230706,185000,262827830,10150,10150,10150,10150,0
|
|
20230706,184900,262827830,10150,10150,10150,10150,0
|
|
20230706,184800,262827830,10150,10150,10150,10150,0
|
|
20230706,184700,262827830,10150,10150,10150,10150,0
|
|
20230706,184600,262827830,10150,10150,10150,10150,0
|
|
20230706,184500,262827830,10150,10150,10150,10150,0
|
|
20230706,184400,262827830,10150,10150,10150,10150,0
|
|
20230706,184300,262827830,10150,10150,10150,10150,0
|
|
20230706,184200,262827830,10150,10150,10150,10150,0
|
|
20230706,184100,262827830,10150,10150,10150,10150,0
|
|
20230706,184000,262827830,10150,10150,10150,10150,0
|
|
20230706,183900,262827830,10150,10150,10150,10150,0
|
|
20230706,183800,262827830,10150,10150,10150,10150,0
|
|
20230706,183700,262827830,10150,10150,10150,10150,0
|
|
20230706,183600,262827830,10150,10150,10150,10150,0
|
|
20230706,183500,262827830,10150,10150,10150,10150,0
|
|
20230706,183400,262827830,10150,10150,10150,10150,631
|
|
20230706,183300,262827830,10150,10150,10150,10150,0
|
|
20230706,183200,262827830,10150,10150,10150,10150,0
|
|
20230706,183100,262827830,10150,10150,10150,10150,0
|
|
20230706,183000,262827830,10150,10150,10150,10150,0
|
|
20230706,182900,262827830,10150,10150,10150,10150,0
|
|
20230706,182800,262827830,10150,10150,10150,10150,0
|
|
20230706,182700,262827830,10150,10150,10150,10150,0
|
|
20230706,182600,262827830,10150,10150,10150,10150,0
|
|
20230706,182500,262827830,10150,10150,10150,10150,0
|
|
20230706,182400,262827830,10150,10150,10150,10150,0
|
|
20230706,182300,262827830,10150,10150,10150,10150,0
|
|
20230706,182200,262827830,10150,10150,10150,10150,0
|
|
20230706,182100,262827830,10150,10150,10150,10150,0
|
|
20230706,182000,262827830,10150,10150,10150,10150,0
|
|
20230706,181900,262827830,10150,10150,10150,10150,0
|
|
20230706,181800,262827830,10150,10150,10150,10150,0
|
|
20230706,181700,262827830,10150,10150,10150,10150,0
|
|
20230706,181600,262827830,10150,10150,10150,10150,0
|
|
20230706,181500,262827830,10150,10150,10150,10150,0
|
|
20230706,181400,262827830,10150,10150,10150,10150,0
|
|
20230706,181300,262827830,10150,10150,10150,10150,0
|
|
20230706,181200,262827830,10150,10150,10150,10150,0
|
|
20230706,181100,262827830,10150,10150,10150,10150,0
|
|
20230706,181000,262827830,10150,10150,10150,10150,0
|
|
20230706,180900,262827830,10150,10150,10150,10150,0
|
|
20230706,180800,262827830,10150,10150,10150,10150,0
|
|
20230706,180700,262827830,10150,10150,10150,10150,0
|
|
20230706,180600,262827830,10150,10150,10150,10150,0
|
|
20230706,180500,262827830,10150,10150,10150,10150,0
|
|
20230706,180400,262827830,10150,10150,10150,10150,631
|
|
20230706,180300,262827830,10150,10150,10150,10150,0
|
|
20230706,180200,262827830,10150,10150,10150,10150,0
|
|
20230706,180100,262827830,10150,10150,10150,10150,0
|
|
20230706,180000,262827830,10150,10150,10150,10150,0
|
|
20230706,175900,262827830,10150,10150,10150,10150,0
|
|
20230706,175800,262827830,10150,10150,10150,10150,0
|
|
20230706,175700,262827830,10150,10150,10150,10150,0
|
|
20230706,175600,262827830,10150,10150,10150,10150,0
|
|
20230706,175500,262827830,10150,10150,10150,10150,0
|
|
20230706,175400,262827830,10150,10150,10150,10150,0
|
|
20230706,175300,262827830,10150,10150,10150,10150,0
|
|
20230706,175200,262827830,10150,10150,10150,10150,0
|
|
20230706,175100,262827830,10150,10150,10150,10150,0
|
|
20230706,175000,262827830,10150,10150,10150,10150,0
|
|
20230706,174900,262827830,10150,10150,10150,10150,0
|
|
20230706,174800,262827830,10150,10150,10150,10150,0
|
|
20230706,174700,262827830,10150,10150,10150,10150,0
|
|
20230706,174600,262827830,10150,10150,10150,10150,0
|
|
20230706,174500,262827830,10150,10150,10150,10150,0
|
|
20230706,174400,262827830,10150,10150,10150,10150,0
|
|
20230706,174300,262827830,10150,10150,10150,10150,0
|
|
20230706,174200,262827830,10150,10150,10150,10150,0
|
|
20230706,174100,262827830,10150,10150,10150,10150,0
|
|
20230706,174000,262827830,10150,10150,10150,10150,0
|
|
20230706,173900,262827830,10150,10150,10150,10150,0
|
|
20230706,173800,262827830,10150,10150,10150,10150,0
|
|
20230706,173700,262827830,10150,10150,10150,10150,0
|
|
20230706,173600,262827830,10150,10150,10150,10150,0
|
|
20230706,173500,262827830,10150,10150,10150,10150,0
|
|
20230706,173400,262827830,10150,10150,10150,10150,631
|
|
20230706,173300,262827830,10150,10150,10150,10150,0
|
|
20230706,173200,262827830,10150,10150,10150,10150,0
|
|
20230706,173100,262827830,10150,10150,10150,10150,0
|
|
20230706,173000,262827830,10150,10150,10150,10150,0
|
|
20230706,172900,262827830,10150,10150,10150,10150,0
|
|
20230706,172800,262827830,10150,10150,10150,10150,0
|
|
20230706,172700,262827830,10150,10150,10150,10150,0
|
|
20230706,172600,262827830,10150,10150,10150,10150,0
|
|
20230706,172500,262827830,10150,10150,10150,10150,0
|
|
20230706,172400,262827830,10150,10150,10150,10150,0
|
|
20230706,172300,262827830,10150,10150,10150,10150,0
|
|
20230706,172200,262827830,10150,10150,10150,10150,0
|
|
20230706,172100,262827830,10150,10150,10150,10150,0
|
|
20230706,172000,262827830,10150,10150,10150,10150,0
|
|
20230706,171900,262827830,10150,10150,10150,10150,0
|
|
20230706,171800,262827830,10150,10150,10150,10150,0
|
|
20230706,171700,262827830,10150,10150,10150,10150,0
|
|
20230706,171600,262827830,10150,10150,10150,10150,0
|
|
20230706,171500,262827830,10150,10150,10150,10150,0
|
|
20230706,171400,262827830,10150,10150,10150,10150,0
|
|
20230706,171300,262827830,10150,10150,10150,10150,0
|
|
20230706,171200,262827830,10150,10150,10150,10150,0
|
|
20230706,171100,262827830,10150,10150,10150,10150,0
|
|
20230706,171000,262827830,10150,10150,10150,10150,0
|
|
20230706,170900,262827830,10150,10150,10150,10150,0
|
|
20230706,170800,262827830,10150,10150,10150,10150,0
|
|
20230706,170700,262827830,10150,10150,10150,10150,0
|
|
20230706,170600,262827830,10150,10150,10150,10150,0
|
|
20230706,170500,262827830,10150,10150,10150,10150,0
|
|
20230706,170400,262827830,10150,10150,10150,10150,631
|
|
20230706,170300,262827830,10150,10150,10150,10150,0
|
|
20230706,170200,262827830,10150,10150,10150,10150,0
|
|
20230706,170100,262827830,10150,10150,10150,10150,0
|
|
20230706,170000,262827830,10150,10150,10150,10150,0
|
|
20230706,165900,262827830,10150,10150,10150,10150,0
|
|
20230706,165800,262827830,10150,10150,10150,10150,0
|
|
20230706,165700,262827830,10150,10150,10150,10150,0
|
|
20230706,165600,262827830,10150,10150,10150,10150,0
|
|
20230706,165500,262827830,10150,10150,10150,10150,0
|
|
20230706,165400,262827830,10150,10150,10150,10150,0
|
|
20230706,165300,262827830,10150,10150,10150,10150,0
|
|
20230706,165200,262827830,10150,10150,10150,10150,0
|
|
20230706,165100,262827830,10150,10150,10150,10150,0
|
|
20230706,165000,262827830,10150,10150,10150,10150,0
|
|
20230706,164900,262827830,10150,10150,10150,10150,0
|
|
20230706,164800,262827830,10150,10150,10150,10150,0
|
|
20230706,164700,262827830,10150,10150,10150,10150,0
|
|
20230706,164600,262827830,10150,10150,10150,10150,0
|
|
20230706,164500,262827830,10150,10150,10150,10150,0
|
|
20230706,164400,262827830,10150,10150,10150,10150,0
|
|
20230706,164300,262827830,10150,10150,10150,10150,0
|
|
20230706,164200,262827830,10150,10150,10150,10150,0
|
|
20230706,164100,262827830,10150,10150,10150,10150,0
|
|
20230706,164000,262827830,10150,10150,10150,10150,0
|
|
20230706,163900,262827830,10150,10150,10150,10150,0
|
|
20230706,163800,262827830,10150,10150,10150,10150,0
|
|
20230706,163700,262827830,10150,10150,10150,10150,0
|
|
20230706,163600,262827830,10150,10150,10150,10150,0
|
|
20230706,163500,262827830,10150,10150,10150,10150,0
|
|
20230706,163400,262827830,10150,10150,10150,10150,631
|
|
20230706,163300,262827830,10150,10150,10150,10150,0
|
|
20230706,163200,262827830,10150,10150,10150,10150,0
|
|
20230706,163100,262827830,10150,10150,10150,10150,0
|
|
20230706,163000,262827830,10150,10150,10150,10150,0
|
|
20230706,162900,262827830,10150,10150,10150,10150,0
|
|
20230706,162800,262827830,10150,10150,10150,10150,0
|
|
20230706,162700,262827830,10150,10150,10150,10150,0
|
|
20230706,162600,262827830,10150,10150,10150,10150,0
|
|
20230706,162500,262827830,10150,10150,10150,10150,0
|
|
20230706,162400,262827830,10150,10150,10150,10150,0
|
|
20230706,162300,262827830,10150,10150,10150,10150,0
|
|
20230706,162200,262827830,10150,10150,10150,10150,0
|
|
20230706,162100,262827830,10150,10150,10150,10150,0
|
|
20230706,162000,262827830,10150,10150,10150,10150,0
|
|
20230706,161900,262827830,10150,10150,10150,10150,0
|
|
20230706,161800,262827830,10150,10150,10150,10150,0
|
|
20230706,161700,262827830,10150,10150,10150,10150,0
|
|
20230706,161600,262827830,10150,10150,10150,10150,0
|
|
20230706,161500,262827830,10150,10150,10150,10150,0
|
|
20230706,161400,262827830,10150,10150,10150,10150,0
|
|
20230706,161300,262827830,10150,10150,10150,10150,0
|
|
20230706,161200,262827830,10150,10150,10150,10150,0
|
|
20230706,161100,262827830,10150,10150,10150,10150,0
|
|
20230706,161000,262827830,10150,10150,10150,10150,0
|
|
20230706,160900,262827830,10150,10150,10150,10150,0
|
|
20230706,160800,262827830,10150,10150,10150,10150,0
|
|
20230706,160700,262827830,10150,10150,10150,10150,0
|
|
20230706,160600,262827830,10150,10150,10150,10150,0
|
|
20230706,160500,262827830,10150,10150,10150,10150,0
|
|
20230706,160400,262827830,10150,10150,10150,10150,631
|
|
20230706,160300,262827830,10150,10150,10150,10150,0
|
|
20230706,160200,262827830,10150,10150,10150,10150,0
|
|
20230706,160100,262827830,10150,10150,10150,10150,0
|
|
20230706,160000,262827830,10150,10150,10150,10150,0
|
|
20230706,155900,262827830,10150,10150,10150,10150,0
|
|
20230706,155800,262827830,10150,10150,10150,10150,0
|
|
20230706,155700,262827830,10150,10150,10150,10150,0
|
|
20230706,155600,262827830,10150,10150,10150,10150,0
|
|
20230706,155500,262827830,10150,10150,10150,10150,0
|
|
20230706,155400,262827830,10150,10150,10150,10150,0
|
|
20230706,155300,262827830,10150,10150,10150,10150,0
|
|
20230706,155200,262827830,10150,10150,10150,10150,0
|
|
20230706,155100,262827830,10150,10150,10150,10150,0
|
|
20230706,155000,262827830,10150,10150,10150,10150,0
|
|
20230706,154900,262827830,10150,10150,10150,10150,0
|
|
20230706,154800,262827830,10150,10150,10150,10150,0
|
|
20230706,154700,262827830,10150,10150,10150,10150,0
|
|
20230706,154600,262827830,10150,10150,10150,10150,0
|
|
20230706,154500,262827830,10150,10150,10150,10150,0
|
|
20230706,154400,262827830,10150,10150,10150,10150,0
|
|
20230706,154300,262827830,10150,10150,10150,10150,0
|
|
20230706,154200,262827830,10150,10150,10150,10150,0
|
|
20230706,154100,262827830,10150,10150,10150,10150,0
|
|
20230706,154000,262827830,10150,10150,10150,10150,0
|
|
20230706,153900,262827830,10150,10150,10150,10150,0
|
|
20230706,153800,262827830,10150,10150,10150,10150,0
|
|
20230706,153700,262827830,10150,10150,10150,10150,0
|
|
20230706,153600,262827830,10150,10150,10150,10150,0
|
|
20230706,153500,262827830,10150,10150,10150,10150,0
|
|
20230706,153400,262827830,10150,10150,10150,10150,631
|
|
20230706,153300,262827830,10150,10150,10150,10150,0
|
|
20230706,153200,262827830,10150,10150,10150,10150,0
|
|
20230706,153100,262827830,10150,10150,10150,10150,0
|
|
20230706,153000,262827830,10150,10150,10150,10150,631
|
|
20230706,152900,256423180,10050,10050,10050,10050,0
|
|
20230706,152800,256423180,10050,10050,10050,10050,0
|
|
20230706,152700,256423180,10050,10050,10050,10050,0
|
|
20230706,152600,256423180,10050,10050,10050,10050,0
|
|
20230706,152500,256423180,10050,10050,10050,10050,0
|
|
20230706,152400,256423180,10050,10050,10050,10050,0
|
|
20230706,152300,256423180,10050,10050,10050,10050,0
|
|
20230706,152200,256423180,10050,10050,10050,10050,0
|
|
20230706,152100,256423180,10050,10050,10050,10050,0
|
|
20230706,152000,256423180,10050,10050,10050,10050,0
|
|
20230706,151900,256423180,10050,10050,10050,10050,2
|
|
20230706,151800,256403080,10130,10130,10130,10130,12
|
|
20230706,151700,256281520,10130,10130,10130,10130,0
|
|
20230706,151600,256281520,10130,10130,10130,10130,1
|
|
20230706,151500,256271390,10130,10130,10130,10130,1
|
|
20230706,151400,256261260,10130,10130,10130,10130,2
|
|
20230706,151300,256241000,10130,10030,10130,10030,152
|
|
20230706,151200,254716240,10090,10090,10090,10090,0
|
|
20230706,151100,254716240,10090,10090,10090,10090,0
|
|
20230706,151000,254716240,10090,10090,10090,10090,0
|
|
20230706,150900,254716240,10090,10090,10090,10090,2
|
|
20230706,150800,254696060,10100,10100,10100,10100,17
|
|
20230706,150700,254524360,10130,10130,10130,10130,3
|
|
20230706,150600,254493970,10000,10000,10000,10000,0
|
|
20230706,150500,254493970,10000,10000,10000,10000,0
|
|
20230706,150400,254493970,10000,10070,10070,10000,222
|
|
20230706,150300,252271180,10080,10080,10080,10080,0
|
|
20230706,150200,252271180,10080,10090,10090,10080,257
|
|
20230706,150100,249680560,10110,10110,10110,10110,4
|
|
20230706,150000,249640120,10120,10120,10120,10120,14
|
|
20230706,145900,249498440,10130,10130,10130,10130,0
|
|
20230706,145800,249498440,10130,10130,10130,10130,0
|
|
20230706,145700,249498440,10130,10130,10130,10130,0
|
|
20230706,145600,249498440,10130,10130,10130,10130,0
|
|
20230706,145500,249498440,10130,10130,10130,10130,0
|
|
20230706,145400,249498440,10130,10130,10130,10130,0
|
|
20230706,145300,249498440,10130,10130,10130,10130,10
|
|
20230706,145200,249397140,10170,10170,10170,10170,0
|
|
20230706,145100,249397140,10170,10170,10170,10170,0
|
|
20230706,145000,249397140,10170,10170,10170,10170,0
|
|
20230706,144900,249397140,10170,10130,10170,10130,781
|
|
20230706,144800,241456230,10150,10150,10150,10150,0
|
|
20230706,144700,241456230,10150,10150,10150,10150,1
|
|
20230706,144600,241446080,10100,10100,10100,10100,6
|
|
20230706,144500,241385480,10110,10110,10110,10110,8
|
|
20230706,144400,241304600,10100,10100,10100,10100,14
|
|
20230706,144300,241163200,10100,10100,10100,10100,0
|
|
20230706,144200,241163200,10100,10150,10150,10100,11
|
|
20230706,144100,241052050,10140,10140,10140,10140,0
|
|
20230706,144000,241052050,10140,10140,10140,10140,8
|
|
20230706,143900,240970930,10240,10150,10240,10150,60
|
|
20230706,143800,240360160,10140,10140,10140,10140,0
|
|
20230706,143700,240360160,10140,10140,10140,10140,0
|
|
20230706,143600,240360160,10140,10140,10140,10140,0
|
|
20230706,143500,240360160,10140,10140,10140,10140,28
|
|
20230706,143400,240076240,10150,10140,10150,10140,50
|
|
20230706,143300,239568900,10170,10170,10170,10170,0
|
|
20230706,143200,239568900,10170,10170,10170,10170,0
|
|
20230706,143100,239568900,10170,10170,10170,10170,0
|
|
20230706,143000,239568900,10170,10170,10170,10170,0
|
|
20230706,142900,239568900,10170,10170,10170,10170,0
|
|
20230706,142800,239568900,10170,10170,10170,10170,0
|
|
20230706,142700,239568900,10170,10170,10170,10170,0
|
|
20230706,142600,239568900,10170,10170,10170,10170,0
|
|
20230706,142500,239568900,10170,10080,10170,10030,101
|
|
20230706,142400,238554430,10150,10150,10150,10150,0
|
|
20230706,142300,238554430,10150,10150,10150,10150,0
|
|
20230706,142200,238554430,10150,10150,10150,10150,0
|
|
20230706,142100,238554430,10150,10150,10150,10150,1
|
|
20230706,142000,238544280,10120,10120,10120,10120,0
|
|
20230706,141900,238544280,10120,10120,10120,10120,0
|
|
20230706,141800,238544280,10120,10120,10120,10120,0
|
|
20230706,141700,238544280,10120,10120,10120,10120,0
|
|
20230706,141600,238544280,10120,10120,10120,10120,1
|
|
20230706,141500,238534160,10080,10090,10090,10080,200
|
|
20230706,141400,236518140,10120,10120,10120,10120,0
|
|
20230706,141300,236518140,10120,10120,10120,10120,1
|
|
20230706,141200,236508020,10120,10120,10120,10120,0
|
|
20230706,141100,236508020,10120,10120,10120,10120,0
|
|
20230706,141000,236508020,10120,10120,10120,10120,1
|
|
20230706,140900,236497900,10050,10110,10110,10050,101
|
|
20230706,140800,235480450,10120,10120,10120,10120,0
|
|
20230706,140700,235480450,10120,10120,10120,10120,94
|
|
20230706,140600,234529170,10120,10120,10120,10120,0
|
|
20230706,140500,234529170,10120,10120,10120,10120,10
|
|
20230706,140400,234427970,10120,10120,10120,10120,0
|
|
20230706,140300,234427970,10120,10110,10120,10110,85
|
|
20230706,140200,233568520,10110,10110,10110,10110,0
|
|
20230706,140100,233568520,10110,10110,10110,10110,0
|
|
20230706,140000,233568520,10110,10110,10110,10110,0
|
|
20230706,135900,233568520,10110,10110,10110,10110,93
|
|
20230706,135800,232628290,10110,10110,10110,10110,0
|
|
20230706,135700,232628290,10110,10100,10110,10100,20
|
|
20230706,135600,232426190,10100,10100,10100,10100,1
|
|
20230706,135500,232416090,10100,10100,10100,10100,0
|
|
20230706,135400,232416090,10100,10100,10100,10100,1
|
|
20230706,135300,232405990,10020,10020,10020,10020,18
|
|
20230706,135200,232225630,10020,10020,10020,10020,0
|
|
20230706,135100,232225630,10020,10020,10020,10020,0
|
|
20230706,135000,232225630,10020,10020,10020,10020,0
|
|
20230706,134900,232225630,10020,10020,10020,10020,50
|
|
20230706,134800,231724630,10020,10020,10020,10020,0
|
|
20230706,134700,231724630,10020,10020,10020,10020,421
|
|
20230706,134600,227506210,10030,10030,10030,10030,2
|
|
20230706,134500,227486150,10030,10030,10030,10030,0
|
|
20230706,134400,227486150,10030,10030,10030,10030,1
|
|
20230706,134300,227476120,10030,10030,10030,10030,0
|
|
20230706,134200,227476120,10030,10030,10030,10030,0
|
|
20230706,134100,227476120,10030,10030,10030,10030,0
|
|
20230706,134000,227476120,10030,9950,10030,9950,2
|
|
20230706,133900,227456140,10030,10030,10030,10030,1
|
|
20230706,133800,227446110,9960,9960,9960,9960,0
|
|
20230706,133700,227446110,9960,9960,9960,9960,50
|
|
20230706,133600,226948110,9960,9960,9960,9960,200
|
|
20230706,133500,224956110,9960,9990,9990,9960,1806
|
|
20230706,133400,206935420,9990,9990,9990,9990,1048
|
|
20230706,133300,196465900,9980,9970,9980,9970,450
|
|
20230706,133200,191975000,9980,9980,9980,9980,460
|
|
20230706,133100,187384200,9980,9990,9990,9980,1000
|
|
20230706,133000,177401700,10000,10020,10020,10000,1349
|
|
20230706,132900,163902500,10020,10040,10040,10020,622
|
|
20230706,132800,157664520,10100,10050,10100,10050,3
|
|
20230706,132700,157634320,10040,10050,10050,10040,353
|
|
20230706,132600,154089650,10050,10060,10060,10050,643
|
|
20230706,132500,147627250,10110,10110,10110,10110,0
|
|
20230706,132400,147627250,10110,10110,10110,10110,9
|
|
20230706,132300,147536260,10110,10110,10110,10110,0
|
|
20230706,132200,147536260,10110,10090,10110,10090,59
|
|
20230706,132100,146940850,10050,10050,10050,10050,0
|
|
20230706,132000,146940850,10050,10050,10050,10050,0
|
|
20230706,131900,146940850,10050,10050,10050,10050,0
|
|
20230706,131800,146940850,10050,10070,10070,10050,500
|
|
20230706,131700,141910440,10070,10070,10070,10070,21
|
|
20230706,131600,141698970,10070,10070,10070,10070,5
|
|
20230706,131500,141648620,10070,10070,10070,10060,102
|
|
20230706,131400,140621560,10070,10070,10070,10070,100
|
|
20230706,131300,139614560,10090,10090,10090,10090,0
|
|
20230706,131200,139614560,10090,10070,10090,10070,72
|
|
20230706,131100,138888120,10060,10060,10060,10060,20
|
|
20230706,131000,138686920,10060,10070,10070,10060,417
|
|
20230706,130900,134489620,10070,10090,10090,10070,405
|
|
20230706,130800,130406040,10100,10100,10100,10100,0
|
|
20230706,130700,130406040,10100,10130,10130,10090,1619
|
|
20230706,130600,114037400,10140,10150,10150,10140,533
|
|
20230706,130500,108629950,10190,10190,10190,10190,0
|
|
20230706,130400,108629950,10190,10190,10190,10190,0
|
|
20230706,130300,108629950,10190,10160,10190,10160,54
|
|
20230706,130200,108081280,10160,10160,10160,10160,47
|
|
20230706,130100,107603760,10150,10150,10150,10150,0
|
|
20230706,130000,107603760,10150,10150,10150,10150,11
|
|
20230706,125900,107492110,10160,10160,10160,10160,1
|
|
20230706,125800,107481950,10150,10150,10150,10150,0
|
|
20230706,125700,107481950,10150,10150,10150,10150,8
|
|
20230706,125600,107400750,10150,10160,10160,10150,355
|
|
20230706,125500,103793980,10160,10160,10160,10160,8
|
|
20230706,125400,103712700,10170,10190,10190,10170,693
|
|
20230706,125300,96659420,10190,10190,10190,10190,8
|
|
20230706,125200,96577900,10220,10220,10220,10220,0
|
|
20230706,125100,96577900,10220,10220,10220,10220,0
|
|
20230706,125000,96577900,10220,10220,10220,10220,10
|
|
20230706,124900,96475700,10200,10200,10200,10200,10
|
|
20230706,124800,96373700,10190,10200,10200,10190,841
|
|
20230706,124700,87798990,10200,10200,10200,10200,0
|
|
20230706,124600,87798990,10200,10200,10200,10200,0
|
|
20230706,124500,87798990,10200,10200,10200,10200,0
|
|
20230706,124400,87798990,10200,10200,10200,10200,0
|
|
20230706,124300,87798990,10200,10200,10200,10200,0
|
|
20230706,124200,87798990,10200,10200,10200,10200,0
|
|
20230706,124100,87798990,10200,10200,10200,10200,0
|
|
20230706,124000,87798990,10200,10200,10200,10200,0
|
|
20230706,123900,87798990,10200,10200,10200,10200,0
|
|
20230706,123800,87798990,10200,10200,10200,10200,0
|
|
20230706,123700,87798990,10200,10200,10200,10200,0
|
|
20230706,123600,87798990,10200,10200,10200,10200,0
|
|
20230706,123500,87798990,10200,10200,10200,10200,0
|
|
20230706,123400,87798990,10200,10200,10200,10200,0
|
|
20230706,123300,87798990,10200,10200,10200,10200,103
|
|
20230706,123200,86748390,10220,10220,10220,10220,0
|
|
20230706,123100,86748390,10220,10220,10220,10220,0
|
|
20230706,123000,86748390,10220,10220,10220,10220,0
|
|
20230706,122900,86748390,10220,10220,10220,10220,0
|
|
20230706,122800,86748390,10220,10220,10220,10220,0
|
|
20230706,122700,86748390,10220,10220,10220,10220,0
|
|
20230706,122600,86748390,10220,10230,10230,10220,170
|
|
20230706,122500,85009990,10190,10190,10190,10190,0
|
|
20230706,122400,85009990,10190,10190,10190,10190,0
|
|
20230706,122300,85009990,10190,10190,10190,10190,0
|
|
20230706,122200,85009990,10190,10190,10190,10190,0
|
|
20230706,122100,85009990,10190,10190,10190,10190,0
|
|
20230706,122000,85009990,10190,10190,10190,10190,0
|
|
20230706,121900,85009990,10190,10190,10190,10190,0
|
|
20230706,121800,85009990,10190,10190,10190,10190,0
|
|
20230706,121700,85009990,10190,10190,10190,10190,0
|
|
20230706,121600,85009990,10190,10190,10190,10190,0
|
|
20230706,121500,85009990,10190,10190,10190,10190,0
|
|
20230706,121400,85009990,10190,10190,10190,10190,0
|
|
20230706,121300,85009990,10190,10190,10190,10190,0
|
|
20230706,121200,85009990,10190,10190,10190,10190,0
|
|
20230706,121100,85009990,10190,10190,10190,10190,0
|
|
20230706,121000,85009990,10190,10190,10190,10190,0
|
|
20230706,120900,85009990,10190,10190,10190,10190,0
|
|
20230706,120800,85009990,10190,10190,10190,10190,0
|
|
20230706,120700,85009990,10190,10190,10190,10190,0
|
|
20230706,120600,85009990,10190,10190,10190,10190,0
|
|
20230706,120500,85009990,10190,10190,10190,10190,0
|
|
20230706,120400,85009990,10190,10190,10190,10190,0
|
|
20230706,120300,85009990,10190,10190,10190,10190,0
|
|
20230706,120200,85009990,10190,10190,10190,10190,0
|
|
20230706,120100,85009990,10190,10190,10190,10190,0
|
|
20230706,120000,85009990,10190,10190,10190,10190,0
|
|
20230706,115900,85009990,10190,10190,10190,10190,0
|
|
20230706,115800,85009990,10190,10190,10190,10190,0
|
|
20230706,115700,85009990,10190,10190,10190,10190,6
|
|
20230706,115600,84948850,10190,10190,10190,10190,0
|
|
20230706,115500,84948850,10190,10190,10190,10190,0
|
|
20230706,115400,84948850,10190,10190,10190,10190,0
|
|
20230706,115300,84948850,10190,10190,10190,10190,0
|
|
20230706,115200,84948850,10190,10190,10190,10190,0
|
|
20230706,115100,84948850,10190,10190,10190,10190,0
|
|
20230706,115000,84948850,10190,10190,10190,10190,416
|
|
20230706,114900,80709810,10280,10280,10280,10280,0
|
|
20230706,114800,80709810,10280,10280,10280,10280,0
|
|
20230706,114700,80709810,10280,10280,10280,10280,0
|
|
20230706,114600,80709810,10280,10280,10280,10280,0
|
|
20230706,114500,80709810,10280,10280,10280,10280,0
|
|
20230706,114400,80709810,10280,10280,10280,10280,0
|
|
20230706,114300,80709810,10280,10190,10290,10190,39
|
|
20230706,114200,80308650,10300,10300,10300,10300,0
|
|
20230706,114100,80308650,10300,10300,10300,10300,0
|
|
20230706,114000,80308650,10300,10260,10300,10260,7
|
|
20230706,113900,80236740,10230,10230,10230,10230,0
|
|
20230706,113800,80236740,10230,10250,10250,10230,63
|
|
20230706,113700,79591020,10250,10250,10250,10250,0
|
|
20230706,113600,79591020,10250,10250,10250,10250,7
|
|
20230706,113500,79519270,10250,10250,10250,10250,0
|
|
20230706,113400,79519270,10250,10250,10250,10250,0
|
|
20230706,113300,79519270,10250,10250,10250,10250,0
|
|
20230706,113200,79519270,10250,10250,10250,10250,0
|
|
20230706,113100,79519270,10250,10250,10250,10250,0
|
|
20230706,113000,79519270,10250,10180,10250,10180,2
|
|
20230706,112900,79498840,10180,10180,10180,10180,2
|
|
20230706,112800,79478480,10190,10200,10200,10190,12
|
|
20230706,112700,79356180,10200,10200,10200,10200,12
|
|
20230706,112600,79233780,10200,10210,10210,10200,260
|
|
20230706,112500,76581620,10230,10230,10230,10230,0
|
|
20230706,112400,76581620,10230,10230,10230,10230,2
|
|
20230706,112300,76561160,10230,10230,10230,10230,0
|
|
20230706,112200,76561160,10230,10230,10230,10230,0
|
|
20230706,112100,76561160,10230,10230,10230,10230,0
|
|
20230706,112000,76561160,10230,10230,10230,10230,0
|
|
20230706,111900,76561160,10230,10230,10230,10230,0
|
|
20230706,111800,76561160,10230,10230,10230,10230,1
|
|
20230706,111700,76550930,10250,10240,10250,10240,2
|
|
20230706,111600,76530440,10210,10210,10210,10210,93
|
|
20230706,111500,75580910,10220,10220,10220,10220,0
|
|
20230706,111400,75580910,10220,10220,10220,10220,0
|
|
20230706,111300,75580910,10220,10220,10220,10220,1
|
|
20230706,111200,75570690,10210,10230,10230,10210,223
|
|
20230706,111100,73293320,10250,10250,10250,10250,0
|
|
20230706,111000,73293320,10250,10250,10250,10250,0
|
|
20230706,110900,73293320,10250,10250,10250,10250,0
|
|
20230706,110800,73293320,10250,10250,10250,10250,0
|
|
20230706,110700,73293320,10250,10250,10250,10250,1
|
|
20230706,110600,73283070,10240,10240,10240,10240,6
|
|
20230706,110500,73221630,10240,10240,10240,10240,0
|
|
20230706,110400,73221630,10240,10240,10240,10240,0
|
|
20230706,110300,73221630,10240,10240,10240,10240,1
|
|
20230706,110200,73211390,10250,10250,10250,10250,0
|
|
20230706,110100,73211390,10250,10250,10250,10250,1
|
|
20230706,110000,73201140,10300,10300,10300,10300,0
|
|
20230706,105900,73201140,10300,10300,10300,10300,0
|
|
20230706,105800,73201140,10300,10300,10300,10300,320
|
|
20230706,105700,69905140,10300,10300,10300,10300,0
|
|
20230706,105600,69905140,10300,10300,10300,10300,0
|
|
20230706,105500,69905140,10300,10300,10300,10300,0
|
|
20230706,105400,69905140,10300,10300,10300,10300,0
|
|
20230706,105300,69905140,10300,10220,10300,10220,20
|
|
20230706,105200,69699950,10310,10310,10310,10310,0
|
|
20230706,105100,69699950,10310,10310,10310,10310,0
|
|
20230706,105000,69699950,10310,10310,10310,10310,0
|
|
20230706,104900,69699950,10310,10310,10310,10310,0
|
|
20230706,104800,69699950,10310,10310,10310,10310,0
|
|
20230706,104700,69699950,10310,10310,10310,10310,0
|
|
20230706,104600,69699950,10310,10280,10310,10280,50
|
|
20230706,104500,69184850,10280,10280,10280,10280,0
|
|
20230706,104400,69184850,10280,10210,10280,10210,15
|
|
20230706,104300,69031490,10210,10230,10230,10210,108
|
|
20230706,104200,67927480,10310,10310,10310,10310,0
|
|
20230706,104100,67927480,10310,10310,10310,10310,0
|
|
20230706,104000,67927480,10310,10310,10310,10310,0
|
|
20230706,103900,67927480,10310,10310,10310,10310,0
|
|
20230706,103800,67927480,10310,10310,10310,10310,0
|
|
20230706,103700,67927480,10310,10300,10310,10300,2
|
|
20230706,103600,67906870,10230,10310,10310,10230,2
|
|
20230706,103500,67886330,10300,10300,10300,10300,1
|
|
20230706,103400,67876030,10300,10300,10300,10300,0
|
|
20230706,103300,67876030,10300,10300,10300,10300,0
|
|
20230706,103200,67876030,10300,10300,10300,10300,0
|
|
20230706,103100,67876030,10300,10300,10300,10300,0
|
|
20230706,103000,67876030,10300,10300,10300,10300,110
|
|
20230706,102900,66743030,10300,10300,10300,10300,0
|
|
20230706,102800,66743030,10300,10300,10300,10300,0
|
|
20230706,102700,66743030,10300,10300,10300,10300,0
|
|
20230706,102600,66743030,10300,10300,10300,10300,0
|
|
20230706,102500,66743030,10300,10230,10300,10230,5
|
|
20230706,102400,66691740,10320,10320,10320,10320,0
|
|
20230706,102300,66691740,10320,10320,10320,10320,0
|
|
20230706,102200,66691740,10320,10240,10320,10240,3
|
|
20230706,102100,66660940,10250,10250,10250,10250,63
|
|
20230706,102000,66015190,10320,10320,10320,10320,0
|
|
20230706,101900,66015190,10320,10320,10320,10320,0
|
|
20230706,101800,66015190,10320,10320,10320,10320,0
|
|
20230706,101700,66015190,10320,10320,10320,10320,0
|
|
20230706,101600,66015190,10320,10320,10320,10320,0
|
|
20230706,101500,66015190,10320,10320,10320,10320,2
|
|
20230706,101400,65994550,10270,10270,10270,10270,0
|
|
20230706,101300,65994550,10270,10270,10270,10270,0
|
|
20230706,101200,65994550,10270,10270,10270,10270,0
|
|
20230706,101100,65994550,10270,10330,10330,10270,35
|
|
20230706,101000,65634800,10380,10380,10380,10380,0
|
|
20230706,100900,65634800,10380,10380,10380,10380,0
|
|
20230706,100800,65634800,10380,10380,10380,10380,0
|
|
20230706,100700,65634800,10380,10380,10380,10380,0
|
|
20230706,100600,65634800,10380,10380,10380,10380,0
|
|
20230706,100500,65634800,10380,10380,10380,10380,0
|
|
20230706,100400,65634800,10380,10380,10380,10380,0
|
|
20230706,100300,65634800,10380,10380,10380,10380,0
|
|
20230706,100200,65634800,10380,10380,10380,10380,0
|
|
20230706,100100,65634800,10380,10340,10380,10320,56
|
|
20230706,100000,65055780,10330,10320,10330,10320,11
|
|
20230706,095900,64942170,10320,10250,10320,10230,10
|
|
20230706,095800,64839620,10330,10330,10330,10330,0
|
|
20230706,095700,64839620,10330,10330,10330,10330,0
|
|
20230706,095600,64839620,10330,10330,10330,10330,0
|
|
20230706,095500,64839620,10330,10330,10330,10330,0
|
|
20230706,095400,64839620,10330,10330,10330,10330,1
|
|
20230706,095300,64829290,10250,10250,10250,10250,0
|
|
20230706,095200,64829290,10250,10270,10270,10250,10
|
|
20230706,095100,64726630,10330,10290,10330,10290,12
|
|
20230706,095000,64603110,10250,10200,10250,10200,213
|
|
20230706,094900,62424850,10210,10210,10210,10210,92
|
|
20230706,094800,61485530,10210,10210,10210,10210,2
|
|
20230706,094700,61465110,10240,10240,10240,10240,0
|
|
20230706,094600,61465110,10240,10240,10240,10240,0
|
|
20230706,094500,61465110,10240,10240,10240,10240,0
|
|
20230706,094400,61465110,10240,10240,10240,10240,0
|
|
20230706,094300,61465110,10240,10240,10240,10240,0
|
|
20230706,094200,61465110,10240,10240,10240,10240,0
|
|
20230706,094100,61465110,10240,10240,10240,10240,1
|
|
20230706,094000,61454870,10160,10160,10160,10160,0
|
|
20230706,093900,61454870,10160,10160,10160,10160,0
|
|
20230706,093800,61454870,10160,10170,10170,10160,2
|
|
20230706,093700,61434540,10240,10220,10240,10220,7
|
|
20230706,093600,61362880,10220,10220,10220,10220,0
|
|
20230706,093500,61362880,10220,10220,10220,10220,0
|
|
20230706,093400,61362880,10220,10220,10220,10220,0
|
|
20230706,093300,61362880,10220,10190,10220,10190,309
|
|
20230706,093200,58208640,10140,10140,10140,10140,50
|
|
20230706,093100,57701640,10210,10210,10210,10210,0
|
|
20230706,093000,57701640,10210,10210,10210,10210,0
|
|
20230706,092900,57701640,10210,10210,10210,10210,1
|
|
20230706,092800,57691430,10120,10170,10170,10100,1019
|
|
20230706,092700,47369410,10170,10170,10210,10170,75
|
|
20230706,092600,46606580,10190,10190,10190,10190,369
|
|
20230706,092500,42846470,10200,10200,10200,10200,156
|
|
20230706,092400,41255270,10230,10230,10230,10230,0
|
|
20230706,092300,41255270,10230,10230,10230,10230,0
|
|
20230706,092200,41255270,10230,10220,10230,10220,200
|
|
20230706,092100,39210270,10200,10200,10200,10200,0
|
|
20230706,092000,39210270,10200,10160,10200,10160,209
|
|
20230706,091900,37082370,10160,10160,10160,10160,26
|
|
20230706,091800,36818210,10190,10160,10190,10160,92
|
|
20230706,091700,35883130,10200,10220,10220,10200,443
|
|
20230706,091600,31360950,10220,10220,10220,10220,1
|
|
20230706,091500,31350730,10220,10220,10220,10220,70
|
|
20230706,091400,30635330,10220,10220,10220,10220,355
|
|
20230706,091300,27007230,10290,10220,10290,10220,37
|
|
20230706,091200,26626990,10220,10230,10230,10220,240
|
|
20230706,091100,24171960,10290,10290,10290,10290,1
|
|
20230706,091000,24161670,10230,10230,10230,10230,0
|
|
20230706,090900,24161670,10230,10250,10250,10230,230
|
|
20230706,090800,21808170,10240,10280,10280,10240,726
|
|
20230706,090700,14357950,10340,10290,10340,10280,178
|
|
20230706,090600,12526890,10340,10340,10340,10330,243
|
|
20230706,090500,10014300,10280,10280,10280,10280,27
|
|
20230706,090400,9736740,10350,10270,10350,10270,7
|
|
20230706,090300,9664690,10250,10250,10250,10250,0
|
|
20230706,090200,9664690,10250,10280,10280,10250,345
|
|
20230706,090100,6120840,10280,10280,10280,10280,47
|
|
20230706,090000,5637680,10360,10280,10360,10280,548
|