578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183500,215003570,10070,10070,10070,10070,535
|
|
20230712,183400,215003570,10070,10070,10070,10070,0
|
|
20230712,183300,215003570,10070,10070,10070,10070,0
|
|
20230712,183200,215003570,10070,10070,10070,10070,0
|
|
20230712,183100,215003570,10070,10070,10070,10070,0
|
|
20230712,183000,215003570,10070,10070,10070,10070,0
|
|
20230712,182900,215003570,10070,10070,10070,10070,0
|
|
20230712,182800,215003570,10070,10070,10070,10070,0
|
|
20230712,182700,215003570,10070,10070,10070,10070,0
|
|
20230712,182600,215003570,10070,10070,10070,10070,0
|
|
20230712,182500,215003570,10070,10070,10070,10070,0
|
|
20230712,182400,215003570,10070,10070,10070,10070,0
|
|
20230712,182300,215003570,10070,10070,10070,10070,0
|
|
20230712,182200,215003570,10070,10070,10070,10070,0
|
|
20230712,182100,215003570,10070,10070,10070,10070,0
|
|
20230712,182000,215003570,10070,10070,10070,10070,0
|
|
20230712,181900,215003570,10070,10070,10070,10070,0
|
|
20230712,181800,215003570,10070,10070,10070,10070,0
|
|
20230712,181700,215003570,10070,10070,10070,10070,0
|
|
20230712,181600,215003570,10070,10070,10070,10070,0
|
|
20230712,181500,215003570,10070,10070,10070,10070,0
|
|
20230712,181400,215003570,10070,10070,10070,10070,0
|
|
20230712,181300,215003570,10070,10070,10070,10070,0
|
|
20230712,181200,215003570,10070,10070,10070,10070,0
|
|
20230712,181100,215003570,10070,10070,10070,10070,0
|
|
20230712,181000,215003570,10070,10070,10070,10070,0
|
|
20230712,180900,215003570,10070,10070,10070,10070,0
|
|
20230712,180800,215003570,10070,10070,10070,10070,0
|
|
20230712,180700,215003570,10070,10070,10070,10070,0
|
|
20230712,180600,215003570,10070,10070,10070,10070,0
|
|
20230712,180500,215003570,10070,10070,10070,10070,535
|
|
20230712,180400,215003570,10070,10070,10070,10070,0
|
|
20230712,180300,215003570,10070,10070,10070,10070,0
|
|
20230712,180200,215003570,10070,10070,10070,10070,0
|
|
20230712,180100,215003570,10070,10070,10070,10070,0
|
|
20230712,180000,215003570,10070,10070,10070,10070,0
|
|
20230712,175900,215003570,10070,10070,10070,10070,0
|
|
20230712,175800,215003570,10070,10070,10070,10070,0
|
|
20230712,175700,215003570,10070,10070,10070,10070,0
|
|
20230712,175600,215003570,10070,10070,10070,10070,0
|
|
20230712,175500,215003570,10070,10070,10070,10070,0
|
|
20230712,175400,215003570,10070,10070,10070,10070,0
|
|
20230712,175300,215003570,10070,10070,10070,10070,0
|
|
20230712,175200,215003570,10070,10070,10070,10070,0
|
|
20230712,175100,215003570,10070,10070,10070,10070,0
|
|
20230712,175000,215003570,10070,10070,10070,10070,0
|
|
20230712,174900,215003570,10070,10070,10070,10070,0
|
|
20230712,174800,215003570,10070,10070,10070,10070,0
|
|
20230712,174700,215003570,10070,10070,10070,10070,0
|
|
20230712,174600,215003570,10070,10070,10070,10070,0
|
|
20230712,174500,215003570,10070,10070,10070,10070,0
|
|
20230712,174400,215003570,10070,10070,10070,10070,0
|
|
20230712,174300,215003570,10070,10070,10070,10070,0
|
|
20230712,174200,215003570,10070,10070,10070,10070,0
|
|
20230712,174100,215003570,10070,10070,10070,10070,0
|
|
20230712,174000,215003570,10070,10070,10070,10070,0
|
|
20230712,173900,215003570,10070,10070,10070,10070,0
|
|
20230712,173800,215003570,10070,10070,10070,10070,0
|
|
20230712,173700,215003570,10070,10070,10070,10070,0
|
|
20230712,173600,215003570,10070,10070,10070,10070,0
|
|
20230712,173500,215003570,10070,10070,10070,10070,535
|
|
20230712,173400,215003570,10070,10070,10070,10070,0
|
|
20230712,173300,215003570,10070,10070,10070,10070,0
|
|
20230712,173200,215003570,10070,10070,10070,10070,0
|
|
20230712,173100,215003570,10070,10070,10070,10070,0
|
|
20230712,173000,215003570,10070,10070,10070,10070,0
|
|
20230712,172900,215003570,10070,10070,10070,10070,0
|
|
20230712,172800,215003570,10070,10070,10070,10070,0
|
|
20230712,172700,215003570,10070,10070,10070,10070,0
|
|
20230712,172600,215003570,10070,10070,10070,10070,0
|
|
20230712,172500,215003570,10070,10070,10070,10070,0
|
|
20230712,172400,215003570,10070,10070,10070,10070,0
|
|
20230712,172300,215003570,10070,10070,10070,10070,0
|
|
20230712,172200,215003570,10070,10070,10070,10070,0
|
|
20230712,172100,215003570,10070,10070,10070,10070,0
|
|
20230712,172000,215003570,10070,10070,10070,10070,0
|
|
20230712,171900,215003570,10070,10070,10070,10070,0
|
|
20230712,171800,215003570,10070,10070,10070,10070,0
|
|
20230712,171700,215003570,10070,10070,10070,10070,0
|
|
20230712,171600,215003570,10070,10070,10070,10070,0
|
|
20230712,171500,215003570,10070,10070,10070,10070,0
|
|
20230712,171400,215003570,10070,10070,10070,10070,0
|
|
20230712,171300,215003570,10070,10070,10070,10070,0
|
|
20230712,171200,215003570,10070,10070,10070,10070,0
|
|
20230712,171100,215003570,10070,10070,10070,10070,0
|
|
20230712,171000,215003570,10070,10070,10070,10070,0
|
|
20230712,170900,215003570,10070,10070,10070,10070,0
|
|
20230712,170800,215003570,10070,10070,10070,10070,0
|
|
20230712,170700,215003570,10070,10070,10070,10070,0
|
|
20230712,170600,215003570,10070,10070,10070,10070,0
|
|
20230712,170500,215003570,10070,10070,10070,10070,535
|
|
20230712,170400,215003570,10070,10070,10070,10070,0
|
|
20230712,170300,215003570,10070,10070,10070,10070,0
|
|
20230712,170200,215003570,10070,10070,10070,10070,0
|
|
20230712,170100,215003570,10070,10070,10070,10070,0
|
|
20230712,170000,215003570,10070,10070,10070,10070,0
|
|
20230712,165900,215003570,10070,10070,10070,10070,0
|
|
20230712,165800,215003570,10070,10070,10070,10070,0
|
|
20230712,165700,215003570,10070,10070,10070,10070,0
|
|
20230712,165600,215003570,10070,10070,10070,10070,0
|
|
20230712,165500,215003570,10070,10070,10070,10070,0
|
|
20230712,165400,215003570,10070,10070,10070,10070,0
|
|
20230712,165300,215003570,10070,10070,10070,10070,0
|
|
20230712,165200,215003570,10070,10070,10070,10070,0
|
|
20230712,165100,215003570,10070,10070,10070,10070,0
|
|
20230712,165000,215003570,10070,10070,10070,10070,0
|
|
20230712,164900,215003570,10070,10070,10070,10070,0
|
|
20230712,164800,215003570,10070,10070,10070,10070,0
|
|
20230712,164700,215003570,10070,10070,10070,10070,0
|
|
20230712,164600,215003570,10070,10070,10070,10070,0
|
|
20230712,164500,215003570,10070,10070,10070,10070,0
|
|
20230712,164400,215003570,10070,10070,10070,10070,0
|
|
20230712,164300,215003570,10070,10070,10070,10070,0
|
|
20230712,164200,215003570,10070,10070,10070,10070,0
|
|
20230712,164100,215003570,10070,10070,10070,10070,0
|
|
20230712,164000,215003570,10070,10070,10070,10070,0
|
|
20230712,163900,215003570,10070,10070,10070,10070,0
|
|
20230712,163800,215003570,10070,10070,10070,10070,0
|
|
20230712,163700,215003570,10070,10070,10070,10070,0
|
|
20230712,163600,215003570,10070,10070,10070,10070,0
|
|
20230712,163500,215003570,10070,10070,10070,10070,535
|
|
20230712,163400,215003570,10070,10070,10070,10070,0
|
|
20230712,163300,215003570,10070,10070,10070,10070,0
|
|
20230712,163200,215003570,10070,10070,10070,10070,0
|
|
20230712,163100,215003570,10070,10070,10070,10070,0
|
|
20230712,163000,215003570,10070,10070,10070,10070,0
|
|
20230712,162900,215003570,10070,10070,10070,10070,0
|
|
20230712,162800,215003570,10070,10070,10070,10070,0
|
|
20230712,162700,215003570,10070,10070,10070,10070,0
|
|
20230712,162600,215003570,10070,10070,10070,10070,0
|
|
20230712,162500,215003570,10070,10070,10070,10070,0
|
|
20230712,162400,215003570,10070,10070,10070,10070,0
|
|
20230712,162300,215003570,10070,10070,10070,10070,0
|
|
20230712,162200,215003570,10070,10070,10070,10070,0
|
|
20230712,162100,215003570,10070,10070,10070,10070,0
|
|
20230712,162000,215003570,10070,10070,10070,10070,0
|
|
20230712,161900,215003570,10070,10070,10070,10070,0
|
|
20230712,161800,215003570,10070,10070,10070,10070,0
|
|
20230712,161700,215003570,10070,10070,10070,10070,0
|
|
20230712,161600,215003570,10070,10070,10070,10070,0
|
|
20230712,161500,215003570,10070,10070,10070,10070,0
|
|
20230712,161400,215003570,10070,10070,10070,10070,0
|
|
20230712,161300,215003570,10070,10070,10070,10070,0
|
|
20230712,161200,215003570,10070,10070,10070,10070,0
|
|
20230712,161100,215003570,10070,10070,10070,10070,0
|
|
20230712,161000,215003570,10070,10070,10070,10070,0
|
|
20230712,160900,215003570,10070,10070,10070,10070,0
|
|
20230712,160800,215003570,10070,10070,10070,10070,0
|
|
20230712,160700,215003570,10070,10070,10070,10070,0
|
|
20230712,160600,215003570,10070,10070,10070,10070,0
|
|
20230712,160500,215003570,10070,10070,10070,10070,535
|
|
20230712,160400,215003570,10070,10070,10070,10070,0
|
|
20230712,160300,215003570,10070,10070,10070,10070,0
|
|
20230712,160200,215003570,10070,10070,10070,10070,0
|
|
20230712,160100,215003570,10070,10070,10070,10070,0
|
|
20230712,160000,215003570,10070,10070,10070,10070,0
|
|
20230712,155900,215003570,10070,10070,10070,10070,0
|
|
20230712,155800,215003570,10070,10070,10070,10070,0
|
|
20230712,155700,215003570,10070,10070,10070,10070,0
|
|
20230712,155600,215003570,10070,10070,10070,10070,0
|
|
20230712,155500,215003570,10070,10070,10070,10070,0
|
|
20230712,155400,215003570,10070,10070,10070,10070,0
|
|
20230712,155300,215003570,10070,10070,10070,10070,0
|
|
20230712,155200,215003570,10070,10070,10070,10070,0
|
|
20230712,155100,215003570,10070,10070,10070,10070,0
|
|
20230712,155000,215003570,10070,10070,10070,10070,0
|
|
20230712,154900,215003570,10070,10070,10070,10070,0
|
|
20230712,154800,215003570,10070,10070,10070,10070,0
|
|
20230712,154700,215003570,10070,10070,10070,10070,0
|
|
20230712,154600,215003570,10070,10070,10070,10070,0
|
|
20230712,154500,215003570,10070,10070,10070,10070,0
|
|
20230712,154400,215003570,10070,10070,10070,10070,0
|
|
20230712,154300,215003570,10070,10070,10070,10070,0
|
|
20230712,154200,215003570,10070,10070,10070,10070,0
|
|
20230712,154100,215003570,10070,10070,10070,10070,0
|
|
20230712,154000,215003570,10070,10070,10070,10070,0
|
|
20230712,153900,215003570,10070,10070,10070,10070,0
|
|
20230712,153800,215003570,10070,10070,10070,10070,0
|
|
20230712,153700,215003570,10070,10070,10070,10070,0
|
|
20230712,153600,215003570,10070,10070,10070,10070,0
|
|
20230712,153500,215003570,10070,10070,10070,10070,535
|
|
20230712,153400,215003570,10070,10070,10070,10070,0
|
|
20230712,153300,215003570,10070,10070,10070,10070,0
|
|
20230712,153200,215003570,10070,10070,10070,10070,0
|
|
20230712,153100,215003570,10070,10070,10070,10070,0
|
|
20230712,153000,215003570,10070,10070,10070,10070,535
|
|
20230712,152900,209616120,10070,10070,10070,10070,0
|
|
20230712,152800,209616120,10070,10070,10070,10070,0
|
|
20230712,152700,209616120,10070,10070,10070,10070,0
|
|
20230712,152600,209616120,10070,10070,10070,10070,0
|
|
20230712,152500,209616120,10070,10070,10070,10070,0
|
|
20230712,152400,209616120,10070,10070,10070,10070,0
|
|
20230712,152300,209616120,10070,10070,10070,10070,0
|
|
20230712,152200,209616120,10070,10070,10070,10070,0
|
|
20230712,152100,209616120,10070,10070,10070,10070,0
|
|
20230712,152000,209616120,10070,10070,10070,10070,0
|
|
20230712,151900,209616120,10070,10070,10070,10070,0
|
|
20230712,151800,209616120,10070,10070,10070,10070,213
|
|
20230712,151700,207471210,10070,10070,10070,10070,1
|
|
20230712,151600,207461140,10070,10070,10070,10070,0
|
|
20230712,151500,207461140,10070,10070,10070,10070,20
|
|
20230712,151400,207259740,10070,10070,10070,10070,1
|
|
20230712,151300,207249670,10070,10060,10070,10060,2
|
|
20230712,151200,207229540,10060,10060,10060,10060,34
|
|
20230712,151100,206887500,10050,10050,10050,10050,0
|
|
20230712,151000,206887500,10050,10050,10050,10050,1
|
|
20230712,150900,206877450,10070,10070,10070,10070,14
|
|
20230712,150800,206736470,10070,10070,10070,10070,10
|
|
20230712,150700,206635770,10070,10070,10070,10070,0
|
|
20230712,150600,206635770,10070,10070,10070,10070,0
|
|
20230712,150500,206635770,10070,10070,10070,10070,0
|
|
20230712,150400,206635770,10070,10070,10070,10070,0
|
|
20230712,150300,206635770,10070,10070,10070,10070,0
|
|
20230712,150200,206635770,10070,10070,10070,10070,0
|
|
20230712,150100,206635770,10070,10070,10070,10070,0
|
|
20230712,150000,206635770,10070,10070,10070,10070,0
|
|
20230712,145900,206635770,10070,10070,10070,10070,0
|
|
20230712,145800,206635770,10070,10070,10070,10070,0
|
|
20230712,145700,206635770,10070,10070,10070,10070,0
|
|
20230712,145600,206635770,10070,10070,10070,10070,0
|
|
20230712,145500,206635770,10070,10070,10070,10070,0
|
|
20230712,145400,206635770,10070,10070,10070,10070,0
|
|
20230712,145300,206635770,10070,10070,10070,10070,10
|
|
20230712,145200,206535070,10070,10070,10070,10070,0
|
|
20230712,145100,206535070,10070,10070,10070,10070,0
|
|
20230712,145000,206535070,10070,10070,10070,10070,0
|
|
20230712,144900,206535070,10070,10070,10070,10070,1
|
|
20230712,144800,206525000,10050,10050,10050,10050,0
|
|
20230712,144700,206525000,10050,10050,10050,10050,0
|
|
20230712,144600,206525000,10050,10060,10060,10050,10
|
|
20230712,144500,206424490,10060,10060,10060,10060,0
|
|
20230712,144400,206424490,10060,10060,10060,10060,0
|
|
20230712,144300,206424490,10060,10060,10060,10060,0
|
|
20230712,144200,206424490,10060,10060,10060,10060,0
|
|
20230712,144100,206424490,10060,10060,10060,10060,0
|
|
20230712,144000,206424490,10060,10060,10060,10060,0
|
|
20230712,143900,206424490,10060,10060,10060,10060,0
|
|
20230712,143800,206424490,10060,10060,10060,10060,100
|
|
20230712,143700,205418490,10070,10050,10070,10050,149
|
|
20230712,143600,203918560,10050,10050,10050,10050,0
|
|
20230712,143500,203918560,10050,10070,10070,10050,11
|
|
20230712,143400,203807990,10050,10060,10060,10050,110
|
|
20230712,143300,202702170,10070,10070,10070,10070,0
|
|
20230712,143200,202702170,10070,10070,10070,10070,1
|
|
20230712,143100,202692100,10060,10060,10060,10060,257
|
|
20230712,143000,200106680,10060,10050,10060,10050,132
|
|
20230712,142900,198780070,10060,10060,10060,10060,0
|
|
20230712,142800,198780070,10060,10060,10060,10060,0
|
|
20230712,142700,198780070,10060,10060,10060,10060,0
|
|
20230712,142600,198780070,10060,10060,10060,10060,0
|
|
20230712,142500,198780070,10060,10060,10060,10060,0
|
|
20230712,142400,198780070,10060,10060,10060,10060,5
|
|
20230712,142300,198729770,10060,10060,10060,10060,0
|
|
20230712,142200,198729770,10060,10060,10060,10060,0
|
|
20230712,142100,198729770,10060,10060,10060,10060,15
|
|
20230712,142000,198578870,10050,10050,10050,10050,0
|
|
20230712,141900,198578870,10050,10050,10050,10050,0
|
|
20230712,141800,198578870,10050,10050,10050,10050,20
|
|
20230712,141700,198377870,10060,10060,10060,10060,0
|
|
20230712,141600,198377870,10060,10060,10060,10060,5
|
|
20230712,141500,198327570,10030,10030,10030,10030,0
|
|
20230712,141400,198327570,10030,10030,10030,10030,0
|
|
20230712,141300,198327570,10030,10030,10030,10030,0
|
|
20230712,141200,198327570,10030,10030,10030,10030,0
|
|
20230712,141100,198327570,10030,10030,10030,10030,0
|
|
20230712,141000,198327570,10030,10030,10030,10030,0
|
|
20230712,140900,198327570,10030,10040,10060,10030,119
|
|
20230712,140800,197133440,10030,10030,10030,10030,60
|
|
20230712,140700,196531640,10040,10040,10040,10040,0
|
|
20230712,140600,196531640,10040,10040,10040,10040,169
|
|
20230712,140500,194834880,10060,10060,10060,10060,0
|
|
20230712,140400,194834880,10060,10060,10060,10060,0
|
|
20230712,140300,194834880,10060,10060,10060,10060,0
|
|
20230712,140200,194834880,10060,10060,10060,10060,0
|
|
20230712,140100,194834880,10060,10060,10060,10060,0
|
|
20230712,140000,194834880,10060,10060,10060,10060,1
|
|
20230712,135900,194824820,10050,10050,10050,10050,4699
|
|
20230712,135800,147599870,10050,10050,10050,10050,200
|
|
20230712,135700,145589870,10060,10060,10060,10060,0
|
|
20230712,135600,145589870,10060,10060,10060,10060,0
|
|
20230712,135500,145589870,10060,10060,10060,10060,0
|
|
20230712,135400,145589870,10060,10060,10060,10060,16
|
|
20230712,135300,145428910,10070,10070,10070,10070,0
|
|
20230712,135200,145428910,10070,10070,10070,10070,0
|
|
20230712,135100,145428910,10070,10070,10070,10070,0
|
|
20230712,135000,145428910,10070,10070,10070,10070,15
|
|
20230712,134900,145277860,10060,10060,10060,10060,9
|
|
20230712,134800,145187320,10060,10060,10060,10060,0
|
|
20230712,134700,145187320,10060,10060,10060,10060,1
|
|
20230712,134600,145177260,10060,10060,10060,10060,0
|
|
20230712,134500,145177260,10060,10060,10060,10060,200
|
|
20230712,134400,143165260,10070,10070,10070,10070,0
|
|
20230712,134300,143165260,10070,10070,10070,10070,145
|
|
20230712,134200,141705110,10070,10070,10070,10070,0
|
|
20230712,134100,141705110,10070,10070,10070,10070,0
|
|
20230712,134000,141705110,10070,10070,10070,10070,0
|
|
20230712,133900,141705110,10070,10070,10070,10070,0
|
|
20230712,133800,141705110,10070,10070,10070,10070,0
|
|
20230712,133700,141705110,10070,10070,10070,10070,0
|
|
20230712,133600,141705110,10070,10070,10070,10070,0
|
|
20230712,133500,141705110,10070,10070,10070,10070,1
|
|
20230712,133400,141695040,10050,10050,10050,10050,1
|
|
20230712,133300,141684990,10050,10050,10050,10050,75
|
|
20230712,133200,140931240,10060,10060,10060,10060,0
|
|
20230712,133100,140931240,10060,10070,10070,10060,44
|
|
20230712,133000,140488260,10070,10070,10070,10070,0
|
|
20230712,132900,140488260,10070,10070,10070,10070,0
|
|
20230712,132800,140488260,10070,10070,10070,10070,0
|
|
20230712,132700,140488260,10070,10070,10070,10070,0
|
|
20230712,132600,140488260,10070,10070,10070,10070,1
|
|
20230712,132500,140478190,10050,10050,10050,10050,0
|
|
20230712,132400,140478190,10050,10050,10050,10050,0
|
|
20230712,132300,140478190,10050,10050,10050,10050,0
|
|
20230712,132200,140478190,10050,10050,10050,10050,0
|
|
20230712,132100,140478190,10050,10050,10050,10050,87
|
|
20230712,132000,139603840,10070,10070,10070,10070,0
|
|
20230712,131900,139603840,10070,10070,10070,10070,0
|
|
20230712,131800,139603840,10070,10070,10070,10070,200
|
|
20230712,131700,137589840,10050,10050,10050,10050,0
|
|
20230712,131600,137589840,10050,10070,10070,10050,4
|
|
20230712,131500,137549600,10070,10070,10070,10070,30
|
|
20230712,131400,137247500,10070,10070,10070,10070,0
|
|
20230712,131300,137247500,10070,10070,10070,10070,0
|
|
20230712,131200,137247500,10070,10070,10070,10070,0
|
|
20230712,131100,137247500,10070,10070,10070,10070,0
|
|
20230712,131000,137247500,10070,10070,10070,10070,0
|
|
20230712,130900,137247500,10070,10070,10070,10070,0
|
|
20230712,130800,137247500,10070,10070,10070,10070,0
|
|
20230712,130700,137247500,10070,10070,10070,10070,50
|
|
20230712,130600,136744000,10070,10070,10070,10070,20
|
|
20230712,130500,136542600,10050,10070,10070,10050,9
|
|
20230712,130400,136452110,10070,10070,10070,10070,0
|
|
20230712,130300,136452110,10070,10070,10070,10070,10
|
|
20230712,130200,136351410,10070,10070,10070,10070,1
|
|
20230712,130100,136341340,10070,10070,10070,10070,0
|
|
20230712,130000,136341340,10070,10070,10070,10070,0
|
|
20230712,125900,136341340,10070,10070,10070,10070,0
|
|
20230712,125800,136341340,10070,10070,10070,10070,0
|
|
20230712,125700,136341340,10070,10040,10070,10040,51
|
|
20230712,125600,135829270,10080,10080,10080,10080,0
|
|
20230712,125500,135829270,10080,10080,10080,10080,0
|
|
20230712,125400,135829270,10080,10080,10080,10080,0
|
|
20230712,125300,135829270,10080,10080,10080,10080,0
|
|
20230712,125200,135829270,10080,10080,10080,10080,0
|
|
20230712,125100,135829270,10080,10080,10080,10080,0
|
|
20230712,125000,135829270,10080,10080,10080,10080,15
|
|
20230712,124900,135678070,10080,10080,10080,10080,0
|
|
20230712,124800,135678070,10080,10080,10080,10080,2
|
|
20230712,124700,135657910,10080,10080,10080,10080,7
|
|
20230712,124600,135587350,10040,10040,10040,10040,0
|
|
20230712,124500,135587350,10040,10040,10040,10040,50
|
|
20230712,124400,135085350,10040,10070,10070,10040,100
|
|
20230712,124300,134080500,10070,10070,10070,10070,18
|
|
20230712,124200,133899240,10070,10070,10070,10070,10
|
|
20230712,124100,133798540,10070,10070,10070,10070,50
|
|
20230712,124000,133295040,10070,10070,10070,10070,0
|
|
20230712,123900,133295040,10070,10070,10070,10070,0
|
|
20230712,123800,133295040,10070,10070,10070,10070,406
|
|
20230712,123700,129206620,10070,10070,10070,10070,0
|
|
20230712,123600,129206620,10070,10050,10070,10050,3
|
|
20230712,123500,129176450,10050,10050,10050,10050,857
|
|
20230712,123400,120563600,10060,10060,10060,10060,0
|
|
20230712,123300,120563600,10060,10060,10060,10060,0
|
|
20230712,123200,120563600,10060,10060,10060,10060,20
|
|
20230712,123100,120362400,10060,10060,10060,10060,0
|
|
20230712,123000,120362400,10060,10060,10060,10060,0
|
|
20230712,122900,120362400,10060,10060,10060,10060,0
|
|
20230712,122800,120362400,10060,10060,10060,10060,557
|
|
20230712,122700,114758980,10060,10070,10070,10060,10
|
|
20230712,122600,114658290,10070,10070,10070,10070,0
|
|
20230712,122500,114658290,10070,10070,10070,10070,0
|
|
20230712,122400,114658290,10070,10070,10070,10070,25
|
|
20230712,122300,114406540,10070,10070,10070,10070,1
|
|
20230712,122200,114396470,10060,10060,10060,10060,0
|
|
20230712,122100,114396470,10060,10060,10060,10060,0
|
|
20230712,122000,114396470,10060,10060,10060,10060,5
|
|
20230712,121900,114346170,10060,10060,10060,10060,0
|
|
20230712,121800,114346170,10060,10060,10060,10060,1
|
|
20230712,121700,114336110,10060,10060,10060,10060,30
|
|
20230712,121600,114034310,10060,10060,10060,10060,0
|
|
20230712,121500,114034310,10060,10050,10060,10050,21
|
|
20230712,121400,113823250,10060,10060,10060,10060,0
|
|
20230712,121300,113823250,10060,10060,10060,10060,0
|
|
20230712,121200,113823250,10060,10060,10060,10060,0
|
|
20230712,121100,113823250,10060,10060,10060,10060,10
|
|
20230712,121000,113722650,10060,10060,10060,10060,1
|
|
20230712,120900,113712590,10060,10060,10060,10060,6
|
|
20230712,120800,113652230,10050,10050,10050,10050,1
|
|
20230712,120700,113642180,10050,10050,10050,10050,0
|
|
20230712,120600,113642180,10050,10050,10050,10050,0
|
|
20230712,120500,113642180,10050,10050,10050,10050,1
|
|
20230712,120400,113632130,10050,10050,10050,10050,500
|
|
20230712,120300,108607130,10060,10060,10060,10060,50
|
|
20230712,120200,108104130,10070,10070,10070,10070,0
|
|
20230712,120100,108104130,10070,10070,10070,10070,150
|
|
20230712,120000,106593630,10080,10080,10080,10080,0
|
|
20230712,115900,106593630,10080,10080,10080,10080,0
|
|
20230712,115800,106593630,10080,10080,10080,10080,86
|
|
20230712,115700,105726750,10080,10080,10080,10080,1
|
|
20230712,115600,105716670,10080,10080,10080,10080,0
|
|
20230712,115500,105716670,10080,10050,10080,10050,2
|
|
20230712,115400,105696540,10080,10080,10080,10080,0
|
|
20230712,115300,105696540,10080,10080,10080,10080,1
|
|
20230712,115200,105686460,10050,10060,10080,10050,247
|
|
20230712,115100,103201250,10070,10070,10070,10070,0
|
|
20230712,115000,103201250,10070,10070,10070,10070,7
|
|
20230712,114900,103130760,10060,10060,10060,10060,0
|
|
20230712,114800,103130760,10060,10050,10060,10050,5
|
|
20230712,114700,103080470,10050,10010,10050,10010,1946
|
|
20230712,114600,83546050,10010,10010,10010,10010,5
|
|
20230712,114500,83496000,10020,10020,10020,10020,0
|
|
20230712,114400,83496000,10020,10020,10020,10020,0
|
|
20230712,114300,83496000,10020,10020,10020,10020,0
|
|
20230712,114200,83496000,10020,10020,10020,10020,0
|
|
20230712,114100,83496000,10020,10000,10020,9970,28
|
|
20230712,114000,83216060,10000,10000,10000,10000,224
|
|
20230712,113900,80976060,10000,10000,10000,10000,0
|
|
20230712,113800,80976060,10000,10000,10000,10000,0
|
|
20230712,113700,80976060,10000,9990,10000,9960,325
|
|
20230712,113600,77737600,9990,9990,9990,9990,0
|
|
20230712,113500,77737600,9990,9990,9990,9990,0
|
|
20230712,113400,77737600,9990,9990,9990,9990,0
|
|
20230712,113300,77737600,9990,9990,9990,9990,5
|
|
20230712,113200,77687650,9990,9990,9990,9990,0
|
|
20230712,113100,77687650,9990,9990,9990,9990,50
|
|
20230712,113000,77188150,9990,9990,9990,9990,1
|
|
20230712,112900,77178160,9980,9980,9980,9980,0
|
|
20230712,112800,77178160,9980,9980,9980,9980,28
|
|
20230712,112700,76898720,9980,9980,9980,9980,8
|
|
20230712,112600,76818880,9980,9980,9980,9980,1
|
|
20230712,112500,76808900,9970,9970,9970,9970,0
|
|
20230712,112400,76808900,9970,9970,9970,9970,0
|
|
20230712,112300,76808900,9970,9970,9970,9970,0
|
|
20230712,112200,76808900,9970,9970,9970,9970,0
|
|
20230712,112100,76808900,9970,9970,9970,9970,1
|
|
20230712,112000,76798930,9970,9970,9970,9970,0
|
|
20230712,111900,76798930,9970,9970,9970,9970,0
|
|
20230712,111800,76798930,9970,9970,9970,9970,0
|
|
20230712,111700,76798930,9970,9970,9970,9970,0
|
|
20230712,111600,76798930,9970,9970,9970,9970,20
|
|
20230712,111500,76599530,9970,9970,9970,9970,0
|
|
20230712,111400,76599530,9970,9970,9970,9970,0
|
|
20230712,111300,76599530,9970,9970,9970,9970,0
|
|
20230712,111200,76599530,9970,9970,9970,9970,0
|
|
20230712,111100,76599530,9970,9970,9970,9970,10
|
|
20230712,111000,76499830,9970,9970,9970,9970,0
|
|
20230712,110900,76499830,9970,9970,9970,9970,1
|
|
20230712,110800,76489860,9970,9970,9970,9970,0
|
|
20230712,110700,76489860,9970,9970,9970,9970,395
|
|
20230712,110600,72551710,9980,9980,9980,9980,0
|
|
20230712,110500,72551710,9980,9980,9980,9980,100
|
|
20230712,110400,71553710,9970,9970,9970,9970,0
|
|
20230712,110300,71553710,9970,9970,9970,9970,100
|
|
20230712,110200,70556710,9980,9980,9980,9980,0
|
|
20230712,110100,70556710,9980,9970,9980,9970,7
|
|
20230712,110000,70486910,9970,9970,9970,9970,0
|
|
20230712,105900,70486910,9970,9970,9970,9970,150
|
|
20230712,105800,68991410,9970,9960,9970,9960,59
|
|
20230712,105700,68403710,9970,9970,9970,9970,1
|
|
20230712,105600,68393740,9960,9960,9960,9960,0
|
|
20230712,105500,68393740,9960,9960,9960,9960,0
|
|
20230712,105400,68393740,9960,9960,9960,9960,0
|
|
20230712,105300,68393740,9960,9960,9960,9960,50
|
|
20230712,105200,67895740,9970,9970,9970,9970,0
|
|
20230712,105100,67895740,9970,9970,9970,9970,21
|
|
20230712,105000,67686370,9960,9960,9960,9960,0
|
|
20230712,104900,67686370,9960,9960,9960,9960,44
|
|
20230712,104800,67248130,9960,9960,9960,9960,0
|
|
20230712,104700,67248130,9960,9960,9960,9960,0
|
|
20230712,104600,67248130,9960,9960,9960,9960,1
|
|
20230712,104500,67238170,9950,9950,9950,9950,4
|
|
20230712,104400,67198370,9950,9950,9950,9950,1217
|
|
20230712,104300,55089220,9940,9930,9940,9930,189
|
|
20230712,104200,53210610,9940,9940,9940,9940,1
|
|
20230712,104100,53200670,9930,9930,9930,9930,0
|
|
20230712,104000,53200670,9930,9930,9930,9930,0
|
|
20230712,103900,53200670,9930,9930,9930,9930,110
|
|
20230712,103800,52108370,9930,9930,9930,9930,3
|
|
20230712,103700,52078580,9930,9930,9930,9930,0
|
|
20230712,103600,52078580,9930,9930,9930,9930,1
|
|
20230712,103500,52068650,9910,9930,9930,9910,72
|
|
20230712,103400,51355090,9920,9920,9920,9920,184
|
|
20230712,103300,49529810,9920,9920,9920,9920,0
|
|
20230712,103200,49529810,9920,9920,9920,9920,1
|
|
20230712,103100,49519890,9910,9910,9910,9910,0
|
|
20230712,103000,49519890,9910,9910,9910,9910,2
|
|
20230712,102900,49500070,9910,9910,9910,9910,1
|
|
20230712,102800,49490160,9920,9920,9920,9920,0
|
|
20230712,102700,49490160,9920,9920,9920,9920,0
|
|
20230712,102600,49490160,9920,9920,9920,9920,4
|
|
20230712,102500,49450480,9920,9920,9920,9920,1
|
|
20230712,102400,49440560,9900,9900,9900,9900,0
|
|
20230712,102300,49440560,9900,9900,9900,9900,0
|
|
20230712,102200,49440560,9900,9900,9900,9900,0
|
|
20230712,102100,49440560,9900,9900,9900,9900,105
|
|
20230712,102000,48401060,9900,9900,9900,9900,1
|
|
20230712,101900,48391160,9930,9930,9930,9930,0
|
|
20230712,101800,48391160,9930,9930,9930,9930,0
|
|
20230712,101700,48391160,9930,9930,9930,9930,0
|
|
20230712,101600,48391160,9930,9930,9930,9930,0
|
|
20230712,101500,48391160,9930,9930,9930,9930,0
|
|
20230712,101400,48391160,9930,9930,9930,9930,0
|
|
20230712,101300,48391160,9930,9930,9930,9930,0
|
|
20230712,101200,48391160,9930,9930,9930,9930,0
|
|
20230712,101100,48391160,9930,9930,9930,9930,0
|
|
20230712,101000,48391160,9930,9930,9930,9930,0
|
|
20230712,100900,48391160,9930,9930,9930,9930,0
|
|
20230712,100800,48391160,9930,9930,9930,9930,0
|
|
20230712,100700,48391160,9930,9930,9930,9930,0
|
|
20230712,100600,48391160,9930,9880,9930,9880,6
|
|
20230712,100500,48331730,9910,9910,9910,9910,0
|
|
20230712,100400,48331730,9910,9910,9910,9910,100
|
|
20230712,100300,47340730,9910,9910,9910,9910,1009
|
|
20230712,100200,37341540,9900,9900,9900,9900,0
|
|
20230712,100100,37341540,9900,9910,9910,9900,166
|
|
20230712,100000,35698130,9900,9900,9900,9900,236
|
|
20230712,095900,33361730,9900,9900,9900,9900,0
|
|
20230712,095800,33361730,9900,9900,9900,9900,0
|
|
20230712,095700,33361730,9900,9900,9900,9900,1
|
|
20230712,095600,33351830,9860,9860,9860,9860,0
|
|
20230712,095500,33351830,9860,9860,9860,9860,0
|
|
20230712,095400,33351830,9860,9860,9860,9860,0
|
|
20230712,095300,33351830,9860,9860,9860,9860,0
|
|
20230712,095200,33351830,9860,9860,9860,9860,0
|
|
20230712,095100,33351830,9860,9860,9860,9860,14
|
|
20230712,095000,33213790,9860,9860,9860,9860,10
|
|
20230712,094900,33115190,9890,9880,9890,9860,270
|
|
20230712,094800,30452200,9880,9880,9880,9880,130
|
|
20230712,094700,29167800,9900,9880,9900,9880,3
|
|
20230712,094600,29138130,9890,9890,9890,9890,5
|
|
20230712,094500,29088680,9890,9890,9890,9890,7
|
|
20230712,094400,29019450,9900,9900,9900,9900,0
|
|
20230712,094300,29019450,9900,9900,9900,9900,0
|
|
20230712,094200,29019450,9900,9900,9900,9900,0
|
|
20230712,094100,29019450,9900,9900,9900,9900,0
|
|
20230712,094000,29019450,9900,9900,9900,9900,0
|
|
20230712,093900,29019450,9900,9900,9900,9900,10
|
|
20230712,093800,28920450,9900,9900,9900,9900,0
|
|
20230712,093700,28920450,9900,9900,9900,9900,15
|
|
20230712,093600,28771950,9900,9900,9900,9900,0
|
|
20230712,093500,28771950,9900,9900,9900,9900,0
|
|
20230712,093400,28771950,9900,9900,9900,9900,0
|
|
20230712,093300,28771950,9900,9900,9900,9900,1
|
|
20230712,093200,28762050,9900,9900,9900,9900,1
|
|
20230712,093100,28752150,9890,9890,9890,9890,0
|
|
20230712,093000,28752150,9890,9890,9890,9890,33
|
|
20230712,092900,28425780,9890,9890,9890,9890,0
|
|
20230712,092800,28425780,9890,9890,9890,9890,8
|
|
20230712,092700,28346660,9880,9870,9880,9870,62
|
|
20230712,092600,27734300,9880,9880,9880,9880,1
|
|
20230712,092500,27724420,9870,9870,9870,9870,5
|
|
20230712,092400,27675070,9870,9870,9870,9870,0
|
|
20230712,092300,27675070,9870,9870,9870,9870,7
|
|
20230712,092200,27605980,9890,9890,9890,9890,0
|
|
20230712,092100,27605980,9890,9890,9890,9890,0
|
|
20230712,092000,27605980,9890,9890,9890,9890,0
|
|
20230712,091900,27605980,9890,9890,9890,9890,10
|
|
20230712,091800,27507080,9830,9830,9830,9830,100
|
|
20230712,091700,26524080,9830,9830,9830,9830,0
|
|
20230712,091600,26524080,9830,9830,9830,9830,1
|
|
20230712,091500,26514250,9900,9900,9900,9900,30
|
|
20230712,091400,26217250,9900,9890,9900,9890,169
|
|
20230712,091300,24545460,9810,9810,9810,9810,0
|
|
20230712,091200,24545460,9810,9860,9860,9810,928
|
|
20230712,091100,15436950,9900,9880,9900,9850,421
|
|
20230712,091000,11282600,9900,9900,9900,9900,10
|
|
20230712,090900,11183600,9870,9870,9870,9870,15
|
|
20230712,090800,11035550,9870,9880,9880,9870,93
|
|
20230712,090700,10117420,9890,9900,9900,9890,17
|
|
20230712,090600,9949200,9900,9920,9920,9900,17
|
|
20230712,090500,9780760,9940,9950,9950,9940,37
|
|
20230712,090400,9412650,9950,9950,9950,9950,0
|
|
20230712,090300,9412650,9950,9950,9950,9950,0
|
|
20230712,090200,9412650,9950,9960,9970,9950,7
|
|
20230712,090100,9342930,9970,9950,9970,9940,576
|
|
20230712,090000,3615470,9950,9960,9960,9950,363
|