639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193600,447495070,10110,10110,10110,10110,293
|
|
20230712,193500,447495070,10110,10110,10110,10110,0
|
|
20230712,193400,447495070,10110,10110,10110,10110,0
|
|
20230712,193300,447495070,10110,10110,10110,10110,0
|
|
20230712,193200,447495070,10110,10110,10110,10110,0
|
|
20230712,193100,447495070,10110,10110,10110,10110,0
|
|
20230712,193000,447495070,10110,10110,10110,10110,0
|
|
20230712,192900,447495070,10110,10110,10110,10110,0
|
|
20230712,192800,447495070,10110,10110,10110,10110,0
|
|
20230712,192700,447495070,10110,10110,10110,10110,0
|
|
20230712,192600,447495070,10110,10110,10110,10110,0
|
|
20230712,192500,447495070,10110,10110,10110,10110,0
|
|
20230712,192400,447495070,10110,10110,10110,10110,0
|
|
20230712,192300,447495070,10110,10110,10110,10110,0
|
|
20230712,192200,447495070,10110,10110,10110,10110,0
|
|
20230712,192100,447495070,10110,10110,10110,10110,0
|
|
20230712,192000,447495070,10110,10110,10110,10110,0
|
|
20230712,191900,447495070,10110,10110,10110,10110,0
|
|
20230712,191800,447495070,10110,10110,10110,10110,0
|
|
20230712,191700,447495070,10110,10110,10110,10110,0
|
|
20230712,191600,447495070,10110,10110,10110,10110,0
|
|
20230712,191500,447495070,10110,10110,10110,10110,0
|
|
20230712,191400,447495070,10110,10110,10110,10110,0
|
|
20230712,191300,447495070,10110,10110,10110,10110,0
|
|
20230712,191200,447495070,10110,10110,10110,10110,0
|
|
20230712,191100,447495070,10110,10110,10110,10110,0
|
|
20230712,191000,447495070,10110,10110,10110,10110,0
|
|
20230712,190900,447495070,10110,10110,10110,10110,0
|
|
20230712,190800,447495070,10110,10110,10110,10110,0
|
|
20230712,190700,447495070,10110,10110,10110,10110,0
|
|
20230712,190600,447495070,10110,10110,10110,10110,293
|
|
20230712,190500,447495070,10110,10110,10110,10110,0
|
|
20230712,190400,447495070,10110,10110,10110,10110,0
|
|
20230712,190300,447495070,10110,10110,10110,10110,0
|
|
20230712,190200,447495070,10110,10110,10110,10110,0
|
|
20230712,190100,447495070,10110,10110,10110,10110,0
|
|
20230712,190000,447495070,10110,10110,10110,10110,0
|
|
20230712,185900,447495070,10110,10110,10110,10110,0
|
|
20230712,185800,447495070,10110,10110,10110,10110,0
|
|
20230712,185700,447495070,10110,10110,10110,10110,0
|
|
20230712,185600,447495070,10110,10110,10110,10110,0
|
|
20230712,185500,447495070,10110,10110,10110,10110,0
|
|
20230712,185400,447495070,10110,10110,10110,10110,0
|
|
20230712,185300,447495070,10110,10110,10110,10110,0
|
|
20230712,185200,447495070,10110,10110,10110,10110,0
|
|
20230712,185100,447495070,10110,10110,10110,10110,0
|
|
20230712,185000,447495070,10110,10110,10110,10110,0
|
|
20230712,184900,447495070,10110,10110,10110,10110,0
|
|
20230712,184800,447495070,10110,10110,10110,10110,0
|
|
20230712,184700,447495070,10110,10110,10110,10110,0
|
|
20230712,184600,447495070,10110,10110,10110,10110,0
|
|
20230712,184500,447495070,10110,10110,10110,10110,0
|
|
20230712,184400,447495070,10110,10110,10110,10110,0
|
|
20230712,184300,447495070,10110,10110,10110,10110,0
|
|
20230712,184200,447495070,10110,10110,10110,10110,0
|
|
20230712,184100,447495070,10110,10110,10110,10110,0
|
|
20230712,184000,447495070,10110,10110,10110,10110,0
|
|
20230712,183900,447495070,10110,10110,10110,10110,0
|
|
20230712,183800,447495070,10110,10110,10110,10110,0
|
|
20230712,183700,447495070,10110,10110,10110,10110,0
|
|
20230712,183600,447495070,10110,10110,10110,10110,293
|
|
20230712,183500,447495070,10110,10110,10110,10110,0
|
|
20230712,183400,447495070,10110,10110,10110,10110,0
|
|
20230712,183300,447495070,10110,10110,10110,10110,0
|
|
20230712,183200,447495070,10110,10110,10110,10110,0
|
|
20230712,183100,447495070,10110,10110,10110,10110,0
|
|
20230712,183000,447495070,10110,10110,10110,10110,0
|
|
20230712,182900,447495070,10110,10110,10110,10110,0
|
|
20230712,182800,447495070,10110,10110,10110,10110,0
|
|
20230712,182700,447495070,10110,10110,10110,10110,0
|
|
20230712,182600,447495070,10110,10110,10110,10110,0
|
|
20230712,182500,447495070,10110,10110,10110,10110,0
|
|
20230712,182400,447495070,10110,10110,10110,10110,0
|
|
20230712,182300,447495070,10110,10110,10110,10110,0
|
|
20230712,182200,447495070,10110,10110,10110,10110,0
|
|
20230712,182100,447495070,10110,10110,10110,10110,0
|
|
20230712,182000,447495070,10110,10110,10110,10110,0
|
|
20230712,181900,447495070,10110,10110,10110,10110,0
|
|
20230712,181800,447495070,10110,10110,10110,10110,0
|
|
20230712,181700,447495070,10110,10110,10110,10110,0
|
|
20230712,181600,447495070,10110,10110,10110,10110,0
|
|
20230712,181500,447495070,10110,10110,10110,10110,0
|
|
20230712,181400,447495070,10110,10110,10110,10110,0
|
|
20230712,181300,447495070,10110,10110,10110,10110,0
|
|
20230712,181200,447495070,10110,10110,10110,10110,0
|
|
20230712,181100,447495070,10110,10110,10110,10110,0
|
|
20230712,181000,447495070,10110,10110,10110,10110,0
|
|
20230712,180900,447495070,10110,10110,10110,10110,0
|
|
20230712,180800,447495070,10110,10110,10110,10110,0
|
|
20230712,180700,447495070,10110,10110,10110,10110,0
|
|
20230712,180600,447495070,10110,10110,10110,10110,293
|
|
20230712,180500,447495070,10110,10110,10110,10110,0
|
|
20230712,180400,447495070,10110,10110,10110,10110,0
|
|
20230712,180300,447495070,10110,10110,10110,10110,0
|
|
20230712,180200,447495070,10110,10110,10110,10110,0
|
|
20230712,180100,447495070,10110,10110,10110,10110,0
|
|
20230712,180000,447495070,10110,10110,10110,10110,0
|
|
20230712,175900,447495070,10110,10110,10110,10110,0
|
|
20230712,175800,447495070,10110,10110,10110,10110,0
|
|
20230712,175700,447495070,10110,10110,10110,10110,0
|
|
20230712,175600,447495070,10110,10110,10110,10110,0
|
|
20230712,175500,447495070,10110,10110,10110,10110,0
|
|
20230712,175400,447495070,10110,10110,10110,10110,0
|
|
20230712,175300,447495070,10110,10110,10110,10110,0
|
|
20230712,175200,447495070,10110,10110,10110,10110,0
|
|
20230712,175100,447495070,10110,10110,10110,10110,0
|
|
20230712,175000,447495070,10110,10110,10110,10110,0
|
|
20230712,174900,447495070,10110,10110,10110,10110,0
|
|
20230712,174800,447495070,10110,10110,10110,10110,0
|
|
20230712,174700,447495070,10110,10110,10110,10110,0
|
|
20230712,174600,447495070,10110,10110,10110,10110,0
|
|
20230712,174500,447495070,10110,10110,10110,10110,0
|
|
20230712,174400,447495070,10110,10110,10110,10110,0
|
|
20230712,174300,447495070,10110,10110,10110,10110,0
|
|
20230712,174200,447495070,10110,10110,10110,10110,0
|
|
20230712,174100,447495070,10110,10110,10110,10110,0
|
|
20230712,174000,447495070,10110,10110,10110,10110,0
|
|
20230712,173900,447495070,10110,10110,10110,10110,0
|
|
20230712,173800,447495070,10110,10110,10110,10110,0
|
|
20230712,173700,447495070,10110,10110,10110,10110,0
|
|
20230712,173600,447495070,10110,10110,10110,10110,293
|
|
20230712,173500,447495070,10110,10110,10110,10110,0
|
|
20230712,173400,447495070,10110,10110,10110,10110,0
|
|
20230712,173300,447495070,10110,10110,10110,10110,0
|
|
20230712,173200,447495070,10110,10110,10110,10110,0
|
|
20230712,173100,447495070,10110,10110,10110,10110,0
|
|
20230712,173000,447495070,10110,10110,10110,10110,0
|
|
20230712,172900,447495070,10110,10110,10110,10110,0
|
|
20230712,172800,447495070,10110,10110,10110,10110,0
|
|
20230712,172700,447495070,10110,10110,10110,10110,0
|
|
20230712,172600,447495070,10110,10110,10110,10110,0
|
|
20230712,172500,447495070,10110,10110,10110,10110,0
|
|
20230712,172400,447495070,10110,10110,10110,10110,0
|
|
20230712,172300,447495070,10110,10110,10110,10110,0
|
|
20230712,172200,447495070,10110,10110,10110,10110,0
|
|
20230712,172100,447495070,10110,10110,10110,10110,0
|
|
20230712,172000,447495070,10110,10110,10110,10110,0
|
|
20230712,171900,447495070,10110,10110,10110,10110,0
|
|
20230712,171800,447495070,10110,10110,10110,10110,0
|
|
20230712,171700,447495070,10110,10110,10110,10110,0
|
|
20230712,171600,447495070,10110,10110,10110,10110,0
|
|
20230712,171500,447495070,10110,10110,10110,10110,0
|
|
20230712,171400,447495070,10110,10110,10110,10110,0
|
|
20230712,171300,447495070,10110,10110,10110,10110,0
|
|
20230712,171200,447495070,10110,10110,10110,10110,0
|
|
20230712,171100,447495070,10110,10110,10110,10110,0
|
|
20230712,171000,447495070,10110,10110,10110,10110,0
|
|
20230712,170900,447495070,10110,10110,10110,10110,0
|
|
20230712,170800,447495070,10110,10110,10110,10110,0
|
|
20230712,170700,447495070,10110,10110,10110,10110,0
|
|
20230712,170600,447495070,10110,10110,10110,10110,293
|
|
20230712,170500,447495070,10110,10110,10110,10110,0
|
|
20230712,170400,447495070,10110,10110,10110,10110,0
|
|
20230712,170300,447495070,10110,10110,10110,10110,0
|
|
20230712,170200,447495070,10110,10110,10110,10110,0
|
|
20230712,170100,447495070,10110,10110,10110,10110,0
|
|
20230712,170000,447495070,10110,10110,10110,10110,0
|
|
20230712,165900,447495070,10110,10110,10110,10110,0
|
|
20230712,165800,447495070,10110,10110,10110,10110,0
|
|
20230712,165700,447495070,10110,10110,10110,10110,0
|
|
20230712,165600,447495070,10110,10110,10110,10110,0
|
|
20230712,165500,447495070,10110,10110,10110,10110,0
|
|
20230712,165400,447495070,10110,10110,10110,10110,0
|
|
20230712,165300,447495070,10110,10110,10110,10110,0
|
|
20230712,165200,447495070,10110,10110,10110,10110,0
|
|
20230712,165100,447495070,10110,10110,10110,10110,0
|
|
20230712,165000,447495070,10110,10110,10110,10110,0
|
|
20230712,164900,447495070,10110,10110,10110,10110,0
|
|
20230712,164800,447495070,10110,10110,10110,10110,0
|
|
20230712,164700,447495070,10110,10110,10110,10110,0
|
|
20230712,164600,447495070,10110,10110,10110,10110,0
|
|
20230712,164500,447495070,10110,10110,10110,10110,0
|
|
20230712,164400,447495070,10110,10110,10110,10110,0
|
|
20230712,164300,447495070,10110,10110,10110,10110,0
|
|
20230712,164200,447495070,10110,10110,10110,10110,0
|
|
20230712,164100,447495070,10110,10110,10110,10110,0
|
|
20230712,164000,447495070,10110,10110,10110,10110,0
|
|
20230712,163900,447495070,10110,10110,10110,10110,0
|
|
20230712,163800,447495070,10110,10110,10110,10110,0
|
|
20230712,163700,447495070,10110,10110,10110,10110,0
|
|
20230712,163600,447495070,10110,10110,10110,10110,293
|
|
20230712,163500,447495070,10110,10110,10110,10110,0
|
|
20230712,163400,447495070,10110,10110,10110,10110,0
|
|
20230712,163300,447495070,10110,10110,10110,10110,0
|
|
20230712,163200,447495070,10110,10110,10110,10110,0
|
|
20230712,163100,447495070,10110,10110,10110,10110,0
|
|
20230712,163000,447495070,10110,10110,10110,10110,0
|
|
20230712,162900,447495070,10110,10110,10110,10110,0
|
|
20230712,162800,447495070,10110,10110,10110,10110,0
|
|
20230712,162700,447495070,10110,10110,10110,10110,0
|
|
20230712,162600,447495070,10110,10110,10110,10110,0
|
|
20230712,162500,447495070,10110,10110,10110,10110,0
|
|
20230712,162400,447495070,10110,10110,10110,10110,0
|
|
20230712,162300,447495070,10110,10110,10110,10110,0
|
|
20230712,162200,447495070,10110,10110,10110,10110,0
|
|
20230712,162100,447495070,10110,10110,10110,10110,0
|
|
20230712,162000,447495070,10110,10110,10110,10110,0
|
|
20230712,161900,447495070,10110,10110,10110,10110,0
|
|
20230712,161800,447495070,10110,10110,10110,10110,0
|
|
20230712,161700,447495070,10110,10110,10110,10110,0
|
|
20230712,161600,447495070,10110,10110,10110,10110,0
|
|
20230712,161500,447495070,10110,10110,10110,10110,0
|
|
20230712,161400,447495070,10110,10110,10110,10110,0
|
|
20230712,161300,447495070,10110,10110,10110,10110,0
|
|
20230712,161200,447495070,10110,10110,10110,10110,0
|
|
20230712,161100,447495070,10110,10110,10110,10110,0
|
|
20230712,161000,447495070,10110,10110,10110,10110,0
|
|
20230712,160900,447495070,10110,10110,10110,10110,0
|
|
20230712,160800,447495070,10110,10110,10110,10110,0
|
|
20230712,160700,447495070,10110,10110,10110,10110,0
|
|
20230712,160600,447495070,10110,10110,10110,10110,293
|
|
20230712,160500,447495070,10110,10110,10110,10110,0
|
|
20230712,160400,447495070,10110,10110,10110,10110,0
|
|
20230712,160300,447495070,10110,10110,10110,10110,0
|
|
20230712,160200,447495070,10110,10110,10110,10110,0
|
|
20230712,160100,447495070,10110,10110,10110,10110,0
|
|
20230712,160000,447495070,10110,10110,10110,10110,0
|
|
20230712,155900,447495070,10110,10110,10110,10110,0
|
|
20230712,155800,447495070,10110,10110,10110,10110,0
|
|
20230712,155700,447495070,10110,10110,10110,10110,0
|
|
20230712,155600,447495070,10110,10110,10110,10110,0
|
|
20230712,155500,447495070,10110,10110,10110,10110,0
|
|
20230712,155400,447495070,10110,10110,10110,10110,0
|
|
20230712,155300,447495070,10110,10110,10110,10110,0
|
|
20230712,155200,447495070,10110,10110,10110,10110,0
|
|
20230712,155100,447495070,10110,10110,10110,10110,0
|
|
20230712,155000,447495070,10110,10110,10110,10110,0
|
|
20230712,154900,447495070,10110,10110,10110,10110,0
|
|
20230712,154800,447495070,10110,10110,10110,10110,0
|
|
20230712,154700,447495070,10110,10110,10110,10110,0
|
|
20230712,154600,447495070,10110,10110,10110,10110,0
|
|
20230712,154500,447495070,10110,10110,10110,10110,0
|
|
20230712,154400,447495070,10110,10110,10110,10110,0
|
|
20230712,154300,447495070,10110,10110,10110,10110,0
|
|
20230712,154200,447495070,10110,10110,10110,10110,0
|
|
20230712,154100,447495070,10110,10110,10110,10110,0
|
|
20230712,154000,447495070,10110,10110,10110,10110,0
|
|
20230712,153900,447495070,10110,10110,10110,10110,0
|
|
20230712,153800,447495070,10110,10110,10110,10110,0
|
|
20230712,153700,447495070,10110,10110,10110,10110,0
|
|
20230712,153600,447495070,10110,10110,10110,10110,293
|
|
20230712,153500,447495070,10110,10110,10110,10110,0
|
|
20230712,153400,447495070,10110,10110,10110,10110,0
|
|
20230712,153300,447495070,10110,10110,10110,10110,0
|
|
20230712,153200,447495070,10110,10110,10110,10110,0
|
|
20230712,153100,447495070,10110,10110,10110,10110,0
|
|
20230712,153000,447495070,10110,10110,10110,10110,293
|
|
20230712,152900,444532840,10110,10110,10110,10110,0
|
|
20230712,152800,444532840,10110,10110,10110,10110,0
|
|
20230712,152700,444532840,10110,10110,10110,10110,0
|
|
20230712,152600,444532840,10110,10110,10110,10110,0
|
|
20230712,152500,444532840,10110,10110,10110,10110,0
|
|
20230712,152400,444532840,10110,10110,10110,10110,0
|
|
20230712,152300,444532840,10110,10110,10110,10110,0
|
|
20230712,152200,444532840,10110,10110,10110,10110,0
|
|
20230712,152100,444532840,10110,10110,10110,10110,0
|
|
20230712,152000,444532840,10110,10110,10110,10110,0
|
|
20230712,151900,444532840,10110,10100,10110,10100,12
|
|
20230712,151800,444411620,10110,10110,10110,10110,0
|
|
20230712,151700,444411620,10110,10040,10110,10040,12
|
|
20230712,151600,444291070,10170,10170,10170,10170,0
|
|
20230712,151500,444291070,10170,10170,10170,10170,0
|
|
20230712,151400,444291070,10170,10160,10170,10040,381
|
|
20230712,151300,440457220,10150,10150,10150,10150,1
|
|
20230712,151200,440447070,10040,10020,10040,10020,656
|
|
20230712,151100,433865390,10020,10020,10020,10020,0
|
|
20230712,151000,433865390,10020,10020,10020,10020,100
|
|
20230712,150900,432863390,10020,10020,10020,10020,0
|
|
20230712,150800,432863390,10020,10020,10020,10020,0
|
|
20230712,150700,432863390,10020,10020,10020,10020,0
|
|
20230712,150600,432863390,10020,10020,10020,10020,0
|
|
20230712,150500,432863390,10020,10020,10020,10020,0
|
|
20230712,150400,432863390,10020,10020,10020,10020,0
|
|
20230712,150300,432863390,10020,10020,10020,10020,0
|
|
20230712,150200,432863390,10020,10020,10020,10020,0
|
|
20230712,150100,432863390,10020,10020,10020,10020,0
|
|
20230712,150000,432863390,10020,10020,10020,10020,0
|
|
20230712,145900,432863390,10020,10020,10020,10020,0
|
|
20230712,145800,432863390,10020,10020,10020,10020,7
|
|
20230712,145700,432793250,9980,9980,9980,9980,0
|
|
20230712,145600,432793250,9980,9980,9980,9980,0
|
|
20230712,145500,432793250,9980,9980,9980,9980,0
|
|
20230712,145400,432793250,9980,9980,9980,9980,0
|
|
20230712,145300,432793250,9980,9980,9980,9980,0
|
|
20230712,145200,432793250,9980,9930,9980,9930,251
|
|
20230712,145100,430297010,9920,9920,9920,9920,0
|
|
20230712,145000,430297010,9920,9920,9920,9920,0
|
|
20230712,144900,430297010,9920,9920,9920,9920,0
|
|
20230712,144800,430297010,9920,9920,9920,9920,0
|
|
20230712,144700,430297010,9920,9920,9920,9920,0
|
|
20230712,144600,430297010,9920,9880,9920,9830,4766
|
|
20230712,144500,383267690,9850,9940,9940,9850,4702
|
|
20230712,144400,336851570,9980,9980,9980,9980,0
|
|
20230712,144300,336851570,9980,9980,9980,9980,0
|
|
20230712,144200,336851570,9980,9980,9980,9980,0
|
|
20230712,144100,336851570,9980,9980,9980,9980,20
|
|
20230712,144000,336651970,9980,9980,9980,9980,0
|
|
20230712,143900,336651970,9980,9980,9980,9980,0
|
|
20230712,143800,336651970,9980,9980,9980,9980,0
|
|
20230712,143700,336651970,9980,9980,9980,9980,0
|
|
20230712,143600,336651970,9980,9980,9980,9980,0
|
|
20230712,143500,336651970,9980,9980,9980,9980,0
|
|
20230712,143400,336651970,9980,9980,9980,9980,0
|
|
20230712,143300,336651970,9980,9980,9980,9980,0
|
|
20230712,143200,336651970,9980,9980,9980,9980,0
|
|
20230712,143100,336651970,9980,9980,9980,9980,0
|
|
20230712,143000,336651970,9980,9980,9980,9980,0
|
|
20230712,142900,336651970,9980,9980,9980,9980,0
|
|
20230712,142800,336651970,9980,9920,9980,9920,29
|
|
20230712,142700,336362670,9980,9980,9980,9980,21
|
|
20230712,142600,336153090,9990,9990,9990,9990,0
|
|
20230712,142500,336153090,9990,9990,9990,9990,0
|
|
20230712,142400,336153090,9990,9990,9990,9990,0
|
|
20230712,142300,336153090,9990,9990,9990,9990,0
|
|
20230712,142200,336153090,9990,9990,9990,9990,200
|
|
20230712,142100,334155090,10000,9990,10000,9990,166
|
|
20230712,142000,332495140,9990,9990,9990,9990,5
|
|
20230712,141900,332445190,10000,10000,10000,10000,0
|
|
20230712,141800,332445190,10000,10000,10000,10000,1
|
|
20230712,141700,332435190,9980,9980,9980,9980,0
|
|
20230712,141600,332435190,9980,9990,9990,9980,395
|
|
20230712,141500,328489180,9980,9980,9980,9980,0
|
|
20230712,141400,328489180,9980,9980,9980,9980,0
|
|
20230712,141300,328489180,9980,9980,9980,9980,0
|
|
20230712,141200,328489180,9980,9970,9980,9970,592
|
|
20230712,141100,322581950,9970,9970,9970,9970,3
|
|
20230712,141000,322552040,9950,9950,9950,9950,210
|
|
20230712,140900,320462540,9950,9950,9950,9950,0
|
|
20230712,140800,320462540,9950,9950,9950,9950,3
|
|
20230712,140700,320432690,9950,9960,9960,9950,103
|
|
20230712,140600,319406840,9960,9960,9960,9960,0
|
|
20230712,140500,319406840,9960,9960,9960,9960,0
|
|
20230712,140400,319406840,9960,9960,9960,9960,0
|
|
20230712,140300,319406840,9960,9960,9960,9960,0
|
|
20230712,140200,319406840,9960,9960,9960,9960,0
|
|
20230712,140100,319406840,9960,9960,9960,9960,2
|
|
20230712,140000,319386920,9970,9970,9970,9970,0
|
|
20230712,135900,319386920,9970,9970,9970,9970,0
|
|
20230712,135800,319386920,9970,9970,9970,9970,5
|
|
20230712,135700,319337070,9970,9970,9970,9970,743
|
|
20230712,135600,311929360,9970,9970,9970,9970,0
|
|
20230712,135500,311929360,9970,9950,9970,9900,148
|
|
20230712,135400,310459010,9950,9930,9950,9930,4
|
|
20230712,135300,310419270,9910,9960,9960,9910,94
|
|
20230712,135200,309486510,9970,9970,9970,9970,0
|
|
20230712,135100,309486510,9970,9970,9970,9970,0
|
|
20230712,135000,309486510,9970,9970,9970,9970,0
|
|
20230712,134900,309486510,9970,9970,9970,9970,0
|
|
20230712,134800,309486510,9970,9970,9970,9970,0
|
|
20230712,134700,309486510,9970,9970,9970,9970,0
|
|
20230712,134600,309486510,9970,9970,9970,9970,0
|
|
20230712,134500,309486510,9970,9970,9970,9970,0
|
|
20230712,134400,309486510,9970,9970,9970,9970,0
|
|
20230712,134300,309486510,9970,9970,9970,9970,0
|
|
20230712,134200,309486510,9970,9970,9970,9970,0
|
|
20230712,134100,309486510,9970,9970,9970,9970,0
|
|
20230712,134000,309486510,9970,9970,9970,9970,0
|
|
20230712,133900,309486510,9970,9970,9970,9970,0
|
|
20230712,133800,309486510,9970,9970,9970,9970,0
|
|
20230712,133700,309486510,9970,9970,9970,9970,0
|
|
20230712,133600,309486510,9970,9970,9970,9970,0
|
|
20230712,133500,309486510,9970,9970,9970,9970,0
|
|
20230712,133400,309486510,9970,9900,9970,9900,5
|
|
20230712,133300,309436820,9970,9970,9970,9970,0
|
|
20230712,133200,309436820,9970,9980,9980,9870,5501
|
|
20230712,133100,254899590,10000,10000,10000,10000,0
|
|
20230712,133000,254899590,10000,10000,10000,10000,0
|
|
20230712,132900,254899590,10000,10000,10000,10000,0
|
|
20230712,132800,254899590,10000,10000,10000,10000,0
|
|
20230712,132700,254899590,10000,10000,10000,10000,0
|
|
20230712,132600,254899590,10000,10000,10000,10000,251
|
|
20230712,132500,252389590,10000,10000,10000,10000,0
|
|
20230712,132400,252389590,10000,10000,10000,10000,0
|
|
20230712,132300,252389590,10000,10000,10000,10000,0
|
|
20230712,132200,252389590,10000,10000,10000,10000,4
|
|
20230712,132100,252349590,10000,10000,10000,10000,88
|
|
20230712,132000,251469590,9960,9960,9960,9960,0
|
|
20230712,131900,251469590,9960,9960,9960,9960,0
|
|
20230712,131800,251469590,9960,9960,9960,9960,0
|
|
20230712,131700,251469590,9960,9960,9960,9960,0
|
|
20230712,131600,251469590,9960,9960,9960,9960,0
|
|
20230712,131500,251469590,9960,9960,9960,9960,0
|
|
20230712,131400,251469590,9960,9960,9960,9960,0
|
|
20230712,131300,251469590,9960,9960,9960,9960,0
|
|
20230712,131200,251469590,9960,9960,9960,9960,0
|
|
20230712,131100,251469590,9960,9960,9960,9960,70
|
|
20230712,131000,250772390,10000,10000,10000,10000,0
|
|
20230712,130900,250772390,10000,10000,10000,10000,0
|
|
20230712,130800,250772390,10000,10000,10000,10000,0
|
|
20230712,130700,250772390,10000,10000,10000,10000,0
|
|
20230712,130600,250772390,10000,10000,10000,10000,0
|
|
20230712,130500,250772390,10000,10000,10000,10000,0
|
|
20230712,130400,250772390,10000,10000,10000,10000,1
|
|
20230712,130300,250762390,9960,9960,9960,9960,0
|
|
20230712,130200,250762390,9960,9960,9960,9960,5
|
|
20230712,130100,250712590,10000,10000,10000,10000,0
|
|
20230712,130000,250712590,10000,10000,10000,10000,0
|
|
20230712,125900,250712590,10000,10000,10000,10000,0
|
|
20230712,125800,250712590,10000,10000,10000,10000,0
|
|
20230712,125700,250712590,10000,10000,10000,10000,0
|
|
20230712,125600,250712590,10000,10000,10000,10000,0
|
|
20230712,125500,250712590,10000,10000,10000,10000,0
|
|
20230712,125400,250712590,10000,10000,10000,10000,4
|
|
20230712,125300,250672590,10000,10000,10000,10000,0
|
|
20230712,125200,250672590,10000,10000,10000,10000,0
|
|
20230712,125100,250672590,10000,10000,10000,10000,0
|
|
20230712,125000,250672590,10000,10000,10000,10000,0
|
|
20230712,124900,250672590,10000,10000,10000,10000,3
|
|
20230712,124800,250642590,10010,10010,10010,10010,0
|
|
20230712,124700,250642590,10010,10010,10010,10010,82
|
|
20230712,124600,249821770,9960,10000,10010,9960,1370
|
|
20230712,124500,236145400,10000,10000,10000,10000,50
|
|
20230712,124400,235645400,10020,10040,10040,10020,320
|
|
20230712,124300,232438250,10030,10030,10030,10030,0
|
|
20230712,124200,232438250,10030,10030,10200,10030,1001
|
|
20230712,124100,222294930,10000,10000,10000,10000,38
|
|
20230712,124000,221914930,9990,9990,9990,9990,0
|
|
20230712,123900,221914930,9990,9990,9990,9990,0
|
|
20230712,123800,221914930,9990,9990,9990,9990,0
|
|
20230712,123700,221914930,9990,9990,9990,9990,0
|
|
20230712,123600,221914930,9990,9990,9990,9990,0
|
|
20230712,123500,221914930,9990,9990,9990,9990,9
|
|
20230712,123400,221825020,10000,10000,10000,10000,49
|
|
20230712,123300,221335020,10000,10000,10000,10000,0
|
|
20230712,123200,221335020,10000,10000,10000,10000,0
|
|
20230712,123100,221335020,10000,10000,10000,10000,88
|
|
20230712,123000,220455020,10000,10000,10000,10000,0
|
|
20230712,122900,220455020,10000,10000,10000,10000,0
|
|
20230712,122800,220455020,10000,10000,10000,10000,0
|
|
20230712,122700,220455020,10000,10000,10000,10000,0
|
|
20230712,122600,220455020,10000,10000,10000,10000,0
|
|
20230712,122500,220455020,10000,10000,10000,10000,0
|
|
20230712,122400,220455020,10000,10000,10000,10000,1
|
|
20230712,122300,220445020,10000,10000,10000,10000,0
|
|
20230712,122200,220445020,10000,10000,10000,10000,0
|
|
20230712,122100,220445020,10000,10000,10000,10000,0
|
|
20230712,122000,220445020,10000,10000,10000,10000,0
|
|
20230712,121900,220445020,10000,10000,10000,10000,0
|
|
20230712,121800,220445020,10000,10000,10000,10000,0
|
|
20230712,121700,220445020,10000,10000,10000,10000,0
|
|
20230712,121600,220445020,10000,10000,10000,10000,100
|
|
20230712,121500,219445020,9990,9990,9990,9990,83
|
|
20230712,121400,218615850,9990,9990,9990,9990,0
|
|
20230712,121300,218615850,9990,9990,9990,9990,0
|
|
20230712,121200,218615850,9990,9990,9990,9990,0
|
|
20230712,121100,218615850,9990,9990,9990,9990,0
|
|
20230712,121000,218615850,9990,9990,9990,9990,0
|
|
20230712,120900,218615850,9990,9990,9990,9990,0
|
|
20230712,120800,218615850,9990,9990,9990,9990,0
|
|
20230712,120700,218615850,9990,9990,9990,9990,0
|
|
20230712,120600,218615850,9990,9990,9990,9990,0
|
|
20230712,120500,218615850,9990,9990,9990,9990,0
|
|
20230712,120400,218615850,9990,9990,9990,9990,1
|
|
20230712,120300,218605860,9980,9980,9980,9980,0
|
|
20230712,120200,218605860,9980,9980,9980,9980,0
|
|
20230712,120100,218605860,9980,9980,9980,9980,0
|
|
20230712,120000,218605860,9980,9980,9980,9980,0
|
|
20230712,115900,218605860,9980,9980,9980,9980,0
|
|
20230712,115800,218605860,9980,9980,9980,9980,0
|
|
20230712,115700,218605860,9980,9980,9980,9980,0
|
|
20230712,115600,218605860,9980,9980,9980,9980,0
|
|
20230712,115500,218605860,9980,9980,9980,9980,0
|
|
20230712,115400,218605860,9980,9980,9980,9980,115
|
|
20230712,115300,217458160,9990,9990,9990,9990,0
|
|
20230712,115200,217458160,9990,9990,9990,9990,0
|
|
20230712,115100,217458160,9990,9990,9990,9990,2
|
|
20230712,115000,217438180,9990,10000,10000,9990,91
|
|
20230712,114900,216528920,10000,9980,10000,9980,269
|
|
20230712,114800,213838940,9990,9990,9990,9990,0
|
|
20230712,114700,213838940,9990,9990,9990,9990,10
|
|
20230712,114600,213739040,9990,9990,9990,9990,1
|
|
20230712,114500,213729050,10000,10000,10000,10000,0
|
|
20230712,114400,213729050,10000,10000,10000,10000,0
|
|
20230712,114300,213729050,10000,10000,10000,10000,500
|
|
20230712,114200,208729050,10000,10000,10000,10000,500
|
|
20230712,114100,203729050,9990,9990,9990,9990,1000
|
|
20230712,114000,193739050,10040,10040,10040,10040,0
|
|
20230712,113900,193739050,10040,9980,10040,9980,1001
|
|
20230712,113800,183749010,9980,9980,9980,9980,0
|
|
20230712,113700,183749010,9980,9980,9980,9980,0
|
|
20230712,113600,183749010,9980,9980,9980,9980,0
|
|
20230712,113500,183749010,9980,9990,9990,9980,1000
|
|
20230712,113400,173768000,10040,10040,10040,10040,0
|
|
20230712,113300,173768000,10040,10040,10040,10040,0
|
|
20230712,113200,173768000,10040,10050,10050,10040,360
|
|
20230712,113100,170150200,10030,9980,10030,9970,1103
|
|
20230712,113000,159116980,9950,9950,9960,9950,1915
|
|
20230712,112900,140059580,9950,9950,9950,9950,51
|
|
20230712,112800,139552130,9950,9950,9950,9950,30
|
|
20230712,112700,139253630,9950,9950,9950,9950,10
|
|
20230712,112600,139154130,9960,9960,9960,9960,1
|
|
20230712,112500,139144170,9930,9930,9930,9930,0
|
|
20230712,112400,139144170,9930,9930,9930,9930,0
|
|
20230712,112300,139144170,9930,9930,9930,9930,117
|
|
20230712,112200,137982360,9930,9930,9930,9930,0
|
|
20230712,112100,137982360,9930,9930,9930,9930,883
|
|
20230712,112000,129214170,9930,9930,9930,9930,0
|
|
20230712,111900,129214170,9930,9930,9930,9930,0
|
|
20230712,111800,129214170,9930,9930,9930,9930,100
|
|
20230712,111700,128221170,9930,9930,9930,9930,0
|
|
20230712,111600,128221170,9930,9930,9930,9930,0
|
|
20230712,111500,128221170,9930,9930,9930,9930,4
|
|
20230712,111400,128181450,9930,9930,9930,9930,0
|
|
20230712,111300,128181450,9930,9930,9930,9930,13
|
|
20230712,111200,128052360,9930,9930,9930,9930,0
|
|
20230712,111100,128052360,9930,9930,9930,9930,0
|
|
20230712,111000,128052360,9930,9930,9930,9930,136
|
|
20230712,110900,126701880,9950,9950,9950,9950,0
|
|
20230712,110800,126701880,9950,9950,9950,9950,0
|
|
20230712,110700,126701880,9950,9950,9950,9950,100
|
|
20230712,110600,125706880,9950,9950,9950,9950,0
|
|
20230712,110500,125706880,9950,9950,9950,9950,0
|
|
20230712,110400,125706880,9950,9950,9950,9950,0
|
|
20230712,110300,125706880,9950,9950,9950,9950,1
|
|
20230712,110200,125696930,9880,9890,9890,9880,116
|
|
20230712,110100,124550830,9950,9950,9950,9950,0
|
|
20230712,110000,124550830,9950,9950,9950,9950,1
|
|
20230712,105900,124540880,9950,9950,9950,9950,1
|
|
20230712,105800,124530930,9870,9870,9870,9870,0
|
|
20230712,105700,124530930,9870,9870,9870,9870,0
|
|
20230712,105600,124530930,9870,9870,9870,9870,0
|
|
20230712,105500,124530930,9870,9870,9870,9870,0
|
|
20230712,105400,124530930,9870,9870,9870,9870,0
|
|
20230712,105300,124530930,9870,9870,9870,9870,0
|
|
20230712,105200,124530930,9870,9870,9870,9870,0
|
|
20230712,105100,124530930,9870,9870,9870,9870,273
|
|
20230712,105000,121836420,9870,9900,9900,9870,547
|
|
20230712,104900,116430510,9910,9910,9910,9910,246
|
|
20230712,104800,113992650,9910,9910,9910,9910,0
|
|
20230712,104700,113992650,9910,9910,9910,9910,0
|
|
20230712,104600,113992650,9910,9910,9910,9910,0
|
|
20230712,104500,113992650,9910,9910,9910,9910,0
|
|
20230712,104400,113992650,9910,9910,9910,9910,0
|
|
20230712,104300,113992650,9910,9910,9910,9910,100
|
|
20230712,104200,113001650,9920,9940,9940,9920,300
|
|
20230712,104100,110023470,9930,9930,9930,9930,0
|
|
20230712,104000,110023470,9930,9930,9930,9930,0
|
|
20230712,103900,110023470,9930,9930,9930,9930,0
|
|
20230712,103800,110023470,9930,9930,9930,9930,0
|
|
20230712,103700,110023470,9930,9930,9930,9930,0
|
|
20230712,103600,110023470,9930,9930,9930,9930,0
|
|
20230712,103500,110023470,9930,9930,9930,9930,0
|
|
20230712,103400,110023470,9930,9930,9930,9930,0
|
|
20230712,103300,110023470,9930,9930,9930,9930,0
|
|
20230712,103200,110023470,9930,9930,9930,9930,0
|
|
20230712,103100,110023470,9930,9930,9930,9930,0
|
|
20230712,103000,110023470,9930,9930,9930,9930,0
|
|
20230712,102900,110023470,9930,9930,9930,9930,94
|
|
20230712,102800,109090050,9930,9930,9930,9930,0
|
|
20230712,102700,109090050,9930,9930,9930,9930,50
|
|
20230712,102600,108593550,10000,10000,10000,10000,0
|
|
20230712,102500,108593550,10000,10000,10000,10000,0
|
|
20230712,102400,108593550,10000,10000,10000,10000,0
|
|
20230712,102300,108593550,10000,10000,10000,10000,0
|
|
20230712,102200,108593550,10000,10000,10000,10000,901
|
|
20230712,102100,99583550,10000,10000,10000,10000,168
|
|
20230712,102000,97903550,10020,10020,10020,10020,0
|
|
20230712,101900,97903550,10020,10020,10020,10020,0
|
|
20230712,101800,97903550,10020,10020,10020,10020,0
|
|
20230712,101700,97903550,10020,10020,10020,10020,0
|
|
20230712,101600,97903550,10020,10020,10020,10020,0
|
|
20230712,101500,97903550,10020,10020,10020,10020,0
|
|
20230712,101400,97903550,10020,10020,10020,10020,0
|
|
20230712,101300,97903550,10020,10020,10020,10020,0
|
|
20230712,101200,97903550,10020,10020,10020,10020,0
|
|
20230712,101100,97903550,10020,10000,10020,10000,71
|
|
20230712,101000,97193530,10020,10020,10020,10020,1
|
|
20230712,100900,97183510,10000,10020,10020,10000,64
|
|
20230712,100800,96543490,10030,10030,10030,10030,0
|
|
20230712,100700,96543490,10030,10030,10030,10030,0
|
|
20230712,100600,96543490,10030,10000,10030,10000,1001
|
|
20230712,100500,86533460,10040,10040,10040,10040,0
|
|
20230712,100400,86533460,10040,10040,10040,10040,0
|
|
20230712,100300,86533460,10040,10000,10040,10000,452
|
|
20230712,100200,82013420,10040,9950,10040,9950,2023
|
|
20230712,100100,61816140,9940,9930,9940,9930,105
|
|
20230712,100000,60772620,9940,9930,9940,9930,51
|
|
20230712,095900,60266180,9920,9920,9920,9920,233
|
|
20230712,095800,57954820,9920,9920,9920,9920,1
|
|
20230712,095700,57944900,9850,9850,9850,9850,0
|
|
20230712,095600,57944900,9850,9910,9910,9850,21
|
|
20230712,095500,57737930,9930,9930,9930,9930,20
|
|
20230712,095400,57539330,9930,9930,9930,9930,1
|
|
20230712,095300,57529400,9910,9840,9910,9840,13
|
|
20230712,095200,57400750,9840,9840,9840,9840,4
|
|
20230712,095100,57361390,9930,9930,9930,9930,0
|
|
20230712,095000,57361390,9930,9930,9930,9930,0
|
|
20230712,094900,57361390,9930,9840,9930,9830,147
|
|
20230712,094800,55915220,9840,9840,9840,9840,130
|
|
20230712,094700,54636020,9840,9840,9840,9840,0
|
|
20230712,094600,54636020,9840,9840,9840,9840,0
|
|
20230712,094500,54636020,9840,9850,9850,9840,11
|
|
20230712,094400,54527680,9850,9850,9850,9850,0
|
|
20230712,094300,54527680,9850,9850,9850,9850,141
|
|
20230712,094200,53138830,9850,9850,9850,9850,80
|
|
20230712,094100,52350830,9850,9900,9900,9850,170
|
|
20230712,094000,50675830,9930,9930,9930,9930,0
|
|
20230712,093900,50675830,9930,9930,9930,9930,0
|
|
20230712,093800,50675830,9930,9930,9930,9930,1
|
|
20230712,093700,50665900,9850,9850,9850,9850,238
|
|
20230712,093600,48321600,9850,9850,9850,9850,117
|
|
20230712,093500,47169150,9940,9940,9940,9850,1057
|
|
20230712,093400,36734880,9970,9970,9970,9970,1
|
|
20230712,093300,36724910,9940,9940,9940,9940,55
|
|
20230712,093200,36178210,9940,9940,9940,9940,101
|
|
20230712,093100,35174270,9930,9930,9930,9930,1
|
|
20230712,093000,35164340,9950,9950,9950,9950,0
|
|
20230712,092900,35164340,9950,9940,9950,9940,10
|
|
20230712,092800,35064920,9940,9940,9940,9940,0
|
|
20230712,092700,35064920,9940,9940,9940,9940,1
|
|
20230712,092600,35054980,9940,9840,9940,9840,25
|
|
20230712,092500,34806980,9830,9900,9900,9830,21
|
|
20230712,092400,34599150,9900,9900,9900,9900,10
|
|
20230712,092300,34500150,9900,9850,9900,9850,55
|
|
20230712,092200,33956250,9850,9850,9850,9810,1007
|
|
20230712,092100,24066180,9860,9930,9930,9850,81
|
|
20230712,092000,23267110,9870,9900,9900,9870,112
|
|
20230712,091900,22160890,9960,9960,9960,9960,0
|
|
20230712,091800,22160890,9960,9960,9960,9960,0
|
|
20230712,091700,22160890,9960,9960,9960,9960,0
|
|
20230712,091600,22160890,9960,9950,9960,9940,4
|
|
20230712,091500,22121080,9950,9940,9950,9940,3
|
|
20230712,091400,22091240,9950,9950,9950,9950,35
|
|
20230712,091300,21742990,9970,9900,9970,9900,5
|
|
20230712,091200,21693260,9960,9960,9960,9960,2
|
|
20230712,091100,21673340,9910,9920,9920,9910,43
|
|
20230712,091000,21247100,9970,9920,9970,9920,72
|
|
20230712,090900,20532760,9920,9930,9930,9870,51
|
|
20230712,090800,20028180,9920,9910,9920,9910,129
|
|
20230712,090700,18748800,9990,9910,9990,9760,829
|
|
20230712,090600,10610500,9900,9900,9900,9900,0
|
|
20230712,090500,10610500,9900,9980,9980,9900,663
|
|
20230712,090400,4006340,10000,10000,10000,10000,6
|
|
20230712,090300,3946340,10060,10040,10060,10040,50
|
|
20230712,090200,3443560,10000,10020,10020,10000,285
|
|
20230712,090100,593540,10060,10060,10060,10060,0
|
|
20230712,090000,593540,10060,10060,10060,10060,59
|