578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183500,357934860,10030,10030,10030,10030,1812
|
|
20230728,183400,357934860,10030,10030,10030,10030,0
|
|
20230728,183300,357934860,10030,10030,10030,10030,0
|
|
20230728,183200,357934860,10030,10030,10030,10030,0
|
|
20230728,183100,357934860,10030,10030,10030,10030,0
|
|
20230728,183000,357934860,10030,10030,10030,10030,0
|
|
20230728,182900,357934860,10030,10030,10030,10030,0
|
|
20230728,182800,357934860,10030,10030,10030,10030,0
|
|
20230728,182700,357934860,10030,10030,10030,10030,0
|
|
20230728,182600,357934860,10030,10030,10030,10030,0
|
|
20230728,182500,357934860,10030,10030,10030,10030,0
|
|
20230728,182400,357934860,10030,10030,10030,10030,0
|
|
20230728,182300,357934860,10030,10030,10030,10030,0
|
|
20230728,182200,357934860,10030,10030,10030,10030,0
|
|
20230728,182100,357934860,10030,10030,10030,10030,0
|
|
20230728,182000,357934860,10030,10030,10030,10030,0
|
|
20230728,181900,357934860,10030,10030,10030,10030,0
|
|
20230728,181800,357934860,10030,10030,10030,10030,0
|
|
20230728,181700,357934860,10030,10030,10030,10030,0
|
|
20230728,181600,357934860,10030,10030,10030,10030,0
|
|
20230728,181500,357934860,10030,10030,10030,10030,0
|
|
20230728,181400,357934860,10030,10030,10030,10030,0
|
|
20230728,181300,357934860,10030,10030,10030,10030,0
|
|
20230728,181200,357934860,10030,10030,10030,10030,0
|
|
20230728,181100,357934860,10030,10030,10030,10030,0
|
|
20230728,181000,357934860,10030,10030,10030,10030,0
|
|
20230728,180900,357934860,10030,10030,10030,10030,0
|
|
20230728,180800,357934860,10030,10030,10030,10030,0
|
|
20230728,180700,357934860,10030,10030,10030,10030,0
|
|
20230728,180600,357934860,10030,10030,10030,10030,0
|
|
20230728,180500,357934860,10030,10030,10030,10030,1812
|
|
20230728,180400,357934860,10030,10030,10030,10030,0
|
|
20230728,180300,357934860,10030,10030,10030,10030,0
|
|
20230728,180200,357934860,10030,10030,10030,10030,0
|
|
20230728,180100,357934860,10030,10030,10030,10030,0
|
|
20230728,180000,357934860,10030,10030,10030,10030,0
|
|
20230728,175900,357934860,10030,10030,10030,10030,0
|
|
20230728,175800,357934860,10030,10030,10030,10030,0
|
|
20230728,175700,357934860,10030,10030,10030,10030,0
|
|
20230728,175600,357934860,10030,10030,10030,10030,0
|
|
20230728,175500,357934860,10030,10030,10030,10030,0
|
|
20230728,175400,357934860,10030,10030,10030,10030,0
|
|
20230728,175300,357934860,10030,10030,10030,10030,0
|
|
20230728,175200,357934860,10030,10030,10030,10030,0
|
|
20230728,175100,357934860,10030,10030,10030,10030,0
|
|
20230728,175000,357934860,10030,10030,10030,10030,0
|
|
20230728,174900,357934860,10030,10030,10030,10030,0
|
|
20230728,174800,357934860,10030,10030,10030,10030,0
|
|
20230728,174700,357934860,10030,10030,10030,10030,0
|
|
20230728,174600,357934860,10030,10030,10030,10030,0
|
|
20230728,174500,357934860,10030,10030,10030,10030,0
|
|
20230728,174400,357934860,10030,10030,10030,10030,0
|
|
20230728,174300,357934860,10030,10030,10030,10030,0
|
|
20230728,174200,357934860,10030,10030,10030,10030,0
|
|
20230728,174100,357934860,10030,10030,10030,10030,0
|
|
20230728,174000,357934860,10030,10030,10030,10030,0
|
|
20230728,173900,357934860,10030,10030,10030,10030,0
|
|
20230728,173800,357934860,10030,10030,10030,10030,0
|
|
20230728,173700,357934860,10030,10030,10030,10030,0
|
|
20230728,173600,357934860,10030,10030,10030,10030,0
|
|
20230728,173500,357934860,10030,10030,10030,10030,1812
|
|
20230728,173400,357934860,10030,10030,10030,10030,0
|
|
20230728,173300,357934860,10030,10030,10030,10030,0
|
|
20230728,173200,357934860,10030,10030,10030,10030,0
|
|
20230728,173100,357934860,10030,10030,10030,10030,0
|
|
20230728,173000,357934860,10030,10030,10030,10030,0
|
|
20230728,172900,357934860,10030,10030,10030,10030,0
|
|
20230728,172800,357934860,10030,10030,10030,10030,0
|
|
20230728,172700,357934860,10030,10030,10030,10030,0
|
|
20230728,172600,357934860,10030,10030,10030,10030,0
|
|
20230728,172500,357934860,10030,10030,10030,10030,0
|
|
20230728,172400,357934860,10030,10030,10030,10030,0
|
|
20230728,172300,357934860,10030,10030,10030,10030,0
|
|
20230728,172200,357934860,10030,10030,10030,10030,0
|
|
20230728,172100,357934860,10030,10030,10030,10030,0
|
|
20230728,172000,357934860,10030,10030,10030,10030,0
|
|
20230728,171900,357934860,10030,10030,10030,10030,0
|
|
20230728,171800,357934860,10030,10030,10030,10030,0
|
|
20230728,171700,357934860,10030,10030,10030,10030,0
|
|
20230728,171600,357934860,10030,10030,10030,10030,0
|
|
20230728,171500,357934860,10030,10030,10030,10030,0
|
|
20230728,171400,357934860,10030,10030,10030,10030,0
|
|
20230728,171300,357934860,10030,10030,10030,10030,0
|
|
20230728,171200,357934860,10030,10030,10030,10030,0
|
|
20230728,171100,357934860,10030,10030,10030,10030,0
|
|
20230728,171000,357934860,10030,10030,10030,10030,0
|
|
20230728,170900,357934860,10030,10030,10030,10030,0
|
|
20230728,170800,357934860,10030,10030,10030,10030,0
|
|
20230728,170700,357934860,10030,10030,10030,10030,0
|
|
20230728,170600,357934860,10030,10030,10030,10030,0
|
|
20230728,170500,357934860,10030,10030,10030,10030,1812
|
|
20230728,170400,357934860,10030,10030,10030,10030,0
|
|
20230728,170300,357934860,10030,10030,10030,10030,0
|
|
20230728,170200,357934860,10030,10030,10030,10030,0
|
|
20230728,170100,357934860,10030,10030,10030,10030,0
|
|
20230728,170000,357934860,10030,10030,10030,10030,0
|
|
20230728,165900,357934860,10030,10030,10030,10030,0
|
|
20230728,165800,357934860,10030,10030,10030,10030,0
|
|
20230728,165700,357934860,10030,10030,10030,10030,0
|
|
20230728,165600,357934860,10030,10030,10030,10030,0
|
|
20230728,165500,357934860,10030,10030,10030,10030,0
|
|
20230728,165400,357934860,10030,10030,10030,10030,0
|
|
20230728,165300,357934860,10030,10030,10030,10030,0
|
|
20230728,165200,357934860,10030,10030,10030,10030,0
|
|
20230728,165100,357934860,10030,10030,10030,10030,0
|
|
20230728,165000,357934860,10030,10030,10030,10030,0
|
|
20230728,164900,357934860,10030,10030,10030,10030,0
|
|
20230728,164800,357934860,10030,10030,10030,10030,0
|
|
20230728,164700,357934860,10030,10030,10030,10030,0
|
|
20230728,164600,357934860,10030,10030,10030,10030,0
|
|
20230728,164500,357934860,10030,10030,10030,10030,0
|
|
20230728,164400,357934860,10030,10030,10030,10030,0
|
|
20230728,164300,357934860,10030,10030,10030,10030,0
|
|
20230728,164200,357934860,10030,10030,10030,10030,0
|
|
20230728,164100,357934860,10030,10030,10030,10030,0
|
|
20230728,164000,357934860,10030,10030,10030,10030,0
|
|
20230728,163900,357934860,10030,10030,10030,10030,0
|
|
20230728,163800,357934860,10030,10030,10030,10030,0
|
|
20230728,163700,357934860,10030,10030,10030,10030,0
|
|
20230728,163600,357934860,10030,10030,10030,10030,0
|
|
20230728,163500,357934860,10030,10030,10030,10030,1812
|
|
20230728,163400,357934860,10030,10030,10030,10030,0
|
|
20230728,163300,357934860,10030,10030,10030,10030,0
|
|
20230728,163200,357934860,10030,10030,10030,10030,0
|
|
20230728,163100,357934860,10030,10030,10030,10030,0
|
|
20230728,163000,357934860,10030,10030,10030,10030,0
|
|
20230728,162900,357934860,10030,10030,10030,10030,0
|
|
20230728,162800,357934860,10030,10030,10030,10030,0
|
|
20230728,162700,357934860,10030,10030,10030,10030,0
|
|
20230728,162600,357934860,10030,10030,10030,10030,0
|
|
20230728,162500,357934860,10030,10030,10030,10030,0
|
|
20230728,162400,357934860,10030,10030,10030,10030,0
|
|
20230728,162300,357934860,10030,10030,10030,10030,0
|
|
20230728,162200,357934860,10030,10030,10030,10030,0
|
|
20230728,162100,357934860,10030,10030,10030,10030,0
|
|
20230728,162000,357934860,10030,10030,10030,10030,0
|
|
20230728,161900,357934860,10030,10030,10030,10030,0
|
|
20230728,161800,357934860,10030,10030,10030,10030,0
|
|
20230728,161700,357934860,10030,10030,10030,10030,0
|
|
20230728,161600,357934860,10030,10030,10030,10030,0
|
|
20230728,161500,357934860,10030,10030,10030,10030,0
|
|
20230728,161400,357934860,10030,10030,10030,10030,0
|
|
20230728,161300,357934860,10030,10030,10030,10030,0
|
|
20230728,161200,357934860,10030,10030,10030,10030,0
|
|
20230728,161100,357934860,10030,10030,10030,10030,0
|
|
20230728,161000,357934860,10030,10030,10030,10030,0
|
|
20230728,160900,357934860,10030,10030,10030,10030,0
|
|
20230728,160800,357934860,10030,10030,10030,10030,0
|
|
20230728,160700,357934860,10030,10030,10030,10030,0
|
|
20230728,160600,357934860,10030,10030,10030,10030,0
|
|
20230728,160500,357934860,10030,10030,10030,10030,1812
|
|
20230728,160400,357934860,10030,10030,10030,10030,0
|
|
20230728,160300,357934860,10030,10030,10030,10030,0
|
|
20230728,160200,357934860,10030,10030,10030,10030,0
|
|
20230728,160100,357934860,10030,10030,10030,10030,0
|
|
20230728,160000,357934860,10030,10030,10030,10030,0
|
|
20230728,155900,357934860,10030,10030,10030,10030,0
|
|
20230728,155800,357934860,10030,10030,10030,10030,0
|
|
20230728,155700,357934860,10030,10030,10030,10030,0
|
|
20230728,155600,357934860,10030,10030,10030,10030,0
|
|
20230728,155500,357934860,10030,10030,10030,10030,0
|
|
20230728,155400,357934860,10030,10030,10030,10030,0
|
|
20230728,155300,357934860,10030,10030,10030,10030,0
|
|
20230728,155200,357934860,10030,10030,10030,10030,0
|
|
20230728,155100,357934860,10030,10030,10030,10030,0
|
|
20230728,155000,357934860,10030,10030,10030,10030,0
|
|
20230728,154900,357934860,10030,10030,10030,10030,0
|
|
20230728,154800,357934860,10030,10030,10030,10030,0
|
|
20230728,154700,357934860,10030,10030,10030,10030,0
|
|
20230728,154600,357934860,10030,10030,10030,10030,0
|
|
20230728,154500,357934860,10030,10030,10030,10030,0
|
|
20230728,154400,357934860,10030,10030,10030,10030,0
|
|
20230728,154300,357934860,10030,10030,10030,10030,0
|
|
20230728,154200,357934860,10030,10030,10030,10030,0
|
|
20230728,154100,357934860,10030,10030,10030,10030,0
|
|
20230728,154000,357934860,10030,10030,10030,10030,0
|
|
20230728,153900,357934860,10030,10030,10030,10030,0
|
|
20230728,153800,357934860,10030,10030,10030,10030,0
|
|
20230728,153700,357934860,10030,10030,10030,10030,0
|
|
20230728,153600,357934860,10030,10030,10030,10030,0
|
|
20230728,153500,357934860,10030,10030,10030,10030,1812
|
|
20230728,153400,357934860,10030,10030,10030,10030,0
|
|
20230728,153300,357934860,10030,10030,10030,10030,0
|
|
20230728,153200,357934860,10030,10030,10030,10030,0
|
|
20230728,153100,357934860,10030,10030,10030,10030,0
|
|
20230728,153000,357934860,10030,10030,10030,10030,1812
|
|
20230728,152900,339760500,10030,10030,10030,10030,0
|
|
20230728,152800,339760500,10030,10030,10030,10030,0
|
|
20230728,152700,339760500,10030,10030,10030,10030,0
|
|
20230728,152600,339760500,10030,10030,10030,10030,0
|
|
20230728,152500,339760500,10030,10030,10030,10030,0
|
|
20230728,152400,339760500,10030,10030,10030,10030,0
|
|
20230728,152300,339760500,10030,10030,10030,10030,0
|
|
20230728,152200,339760500,10030,10030,10030,10030,0
|
|
20230728,152100,339760500,10030,10030,10030,10030,0
|
|
20230728,152000,339760500,10030,10030,10030,10030,0
|
|
20230728,151900,339760500,10030,10030,10030,10030,0
|
|
20230728,151800,339760500,10030,10030,10030,10030,0
|
|
20230728,151700,339760500,10030,10030,10030,10030,0
|
|
20230728,151600,339760500,10030,9990,10030,9980,82
|
|
20230728,151500,338942020,9990,9990,10030,9990,29
|
|
20230728,151400,338652270,10040,10040,10040,10040,10
|
|
20230728,151300,338551870,9980,10000,10000,9980,545
|
|
20230728,151200,333111630,10040,10040,10040,10040,0
|
|
20230728,151100,333111630,10040,10040,10040,10040,2
|
|
20230728,151000,333091550,10040,10040,10040,10040,101
|
|
20230728,150900,332077510,10040,10040,10040,10000,508
|
|
20230728,150800,326994790,10040,10040,10040,10040,775
|
|
20230728,150700,319213790,10040,10040,10040,10040,80
|
|
20230728,150600,318410590,10040,10030,10040,10030,10
|
|
20230728,150500,318310280,10050,10050,10050,10050,5
|
|
20230728,150400,318260030,10060,10060,10060,10060,0
|
|
20230728,150300,318260030,10060,10060,10060,10060,0
|
|
20230728,150200,318260030,10060,10060,10060,10060,0
|
|
20230728,150100,318260030,10060,10050,10060,10050,106
|
|
20230728,150000,317193970,10060,10060,10060,10060,10
|
|
20230728,145900,317093370,10060,10060,10060,10060,1
|
|
20230728,145800,317083310,10010,10020,10050,10010,663
|
|
20230728,145700,310429230,9980,9980,9980,9980,0
|
|
20230728,145600,310429230,9980,9980,9980,9980,102
|
|
20230728,145500,309411270,9980,9980,9980,9980,0
|
|
20230728,145400,309411270,9980,9980,9980,9980,1
|
|
20230728,145300,309401290,10020,10020,10020,10020,0
|
|
20230728,145200,309401290,10020,10020,10020,10020,0
|
|
20230728,145100,309401290,10020,10020,10020,9970,131
|
|
20230728,145000,308095120,9970,9970,9970,9970,52
|
|
20230728,144900,307576680,10020,10020,10020,10020,10
|
|
20230728,144800,307476480,10030,10030,10030,10030,0
|
|
20230728,144700,307476480,10030,10030,10030,10030,0
|
|
20230728,144600,307476480,10030,10030,10030,10030,0
|
|
20230728,144500,307476480,10030,9980,10030,9970,151
|
|
20230728,144400,305970570,10030,10030,10030,10030,0
|
|
20230728,144300,305970570,10030,10030,10030,10030,0
|
|
20230728,144200,305970570,10030,10030,10030,10030,0
|
|
20230728,144100,305970570,10030,10030,10030,10030,1
|
|
20230728,144000,305960540,9980,9990,9990,9980,89
|
|
20230728,143900,305071700,10030,10030,10030,10030,0
|
|
20230728,143800,305071700,10030,10030,10030,10030,0
|
|
20230728,143700,305071700,10030,9990,10030,9990,94
|
|
20230728,143600,304132600,9990,9990,9990,9990,50
|
|
20230728,143500,303633100,10030,10030,10030,10030,0
|
|
20230728,143400,303633100,10030,10030,10030,10030,0
|
|
20230728,143300,303633100,10030,10030,10030,10030,0
|
|
20230728,143200,303633100,10030,10030,10030,10030,0
|
|
20230728,143100,303633100,10030,10030,10030,10030,0
|
|
20230728,143000,303633100,10030,10030,10030,10030,0
|
|
20230728,142900,303633100,10030,10030,10030,10030,0
|
|
20230728,142800,303633100,10030,10030,10030,10030,0
|
|
20230728,142700,303633100,10030,10030,10030,10030,0
|
|
20230728,142600,303633100,10030,10030,10030,10030,0
|
|
20230728,142500,303633100,10030,10030,10030,10030,0
|
|
20230728,142400,303633100,10030,10030,10030,10030,0
|
|
20230728,142300,303633100,10030,10030,10030,10030,0
|
|
20230728,142200,303633100,10030,10030,10030,10030,1
|
|
20230728,142100,303623070,10000,10000,10000,10000,0
|
|
20230728,142000,303623070,10000,10000,10000,10000,1
|
|
20230728,141900,303613070,9990,9990,9990,9990,67
|
|
20230728,141800,302943740,9980,9980,9980,9980,0
|
|
20230728,141700,302943740,9980,9980,9980,9980,0
|
|
20230728,141600,302943740,9980,9980,9980,9980,0
|
|
20230728,141500,302943740,9980,9990,9990,9980,181
|
|
20230728,141400,301135830,10000,10000,10000,10000,15
|
|
20230728,141300,300985830,10000,10000,10000,10000,45
|
|
20230728,141200,300535830,10000,10000,10000,10000,0
|
|
20230728,141100,300535830,10000,10010,10010,10000,58
|
|
20230728,141000,299955420,10040,10040,10040,10040,0
|
|
20230728,140900,299955420,10040,10040,10040,10040,0
|
|
20230728,140800,299955420,10040,10040,10040,10040,0
|
|
20230728,140700,299955420,10040,10040,10040,10040,0
|
|
20230728,140600,299955420,10040,10040,10040,10040,1
|
|
20230728,140500,299945380,10010,10030,10040,10010,65
|
|
20230728,140400,299293470,10030,10030,10030,10030,0
|
|
20230728,140300,299293470,10030,10030,10030,10030,39
|
|
20230728,140200,298902300,10030,10030,10030,10030,0
|
|
20230728,140100,298902300,10030,10030,10030,10030,0
|
|
20230728,140000,298902300,10030,10030,10030,10030,0
|
|
20230728,135900,298902300,10030,10030,10030,10030,1
|
|
20230728,135800,298892270,10020,10020,10020,10020,1
|
|
20230728,135700,298882250,10030,10030,10030,10030,7
|
|
20230728,135600,298812040,10030,10030,10030,10030,8
|
|
20230728,135500,298731800,10030,10030,10030,10030,0
|
|
20230728,135400,298731800,10030,10010,10030,10010,14
|
|
20230728,135300,298591560,10020,10030,10030,10020,3
|
|
20230728,135200,298561490,10030,10030,10030,10030,200
|
|
20230728,135100,296555490,10030,10030,10030,10030,0
|
|
20230728,135000,296555490,10030,10030,10030,10030,0
|
|
20230728,134900,296555490,10030,10030,10030,10030,0
|
|
20230728,134800,296555490,10030,10030,10030,10030,20
|
|
20230728,134700,296354890,10030,10030,10030,10030,0
|
|
20230728,134600,296354890,10030,10030,10030,10030,0
|
|
20230728,134500,296354890,10030,10030,10030,10030,0
|
|
20230728,134400,296354890,10030,10030,10030,10030,0
|
|
20230728,134300,296354890,10030,10030,10030,10030,0
|
|
20230728,134200,296354890,10030,10030,10030,10030,0
|
|
20230728,134100,296354890,10030,10030,10030,10030,1
|
|
20230728,134000,296344860,10010,10010,10010,10010,0
|
|
20230728,133900,296344860,10010,10010,10010,10010,0
|
|
20230728,133800,296344860,10010,10010,10010,10010,42
|
|
20230728,133700,295924440,10000,10000,10000,10000,1
|
|
20230728,133600,295914440,10030,10030,10030,10030,2
|
|
20230728,133500,295894380,10000,10000,10000,10000,0
|
|
20230728,133400,295894380,10000,10000,10000,10000,16
|
|
20230728,133300,295734380,10000,10000,10000,10000,0
|
|
20230728,133200,295734380,10000,10000,10000,10000,300
|
|
20230728,133100,292734380,10000,10000,10000,10000,0
|
|
20230728,133000,292734380,10000,10010,10010,10000,40
|
|
20230728,132900,292334030,10010,10010,10010,10010,16
|
|
20230728,132800,292173870,10040,10030,10040,10030,61
|
|
20230728,132700,291561630,10020,10040,10040,10020,21
|
|
20230728,132600,291351190,10030,10030,10030,10010,21
|
|
20230728,132500,291140580,10040,10040,10040,10040,0
|
|
20230728,132400,291140580,10040,10040,10040,10040,0
|
|
20230728,132300,291140580,10040,10040,10040,10040,0
|
|
20230728,132200,291140580,10040,10040,10040,10040,1
|
|
20230728,132100,291130540,10000,10000,10040,10000,140
|
|
20230728,132000,289729240,10040,10040,10040,10040,0
|
|
20230728,131900,289729240,10040,10040,10040,10040,0
|
|
20230728,131800,289729240,10040,10020,10040,10020,516
|
|
20230728,131700,284555160,10020,10000,10020,10000,173
|
|
20230728,131600,282823700,10020,10020,10020,10020,1
|
|
20230728,131500,282813680,10010,10000,10010,10000,139
|
|
20230728,131400,281423630,10010,10000,10010,10000,515
|
|
20230728,131300,276273580,10020,10010,10020,10010,51
|
|
20230728,131200,275763060,10020,10020,10020,10020,108
|
|
20230728,131100,274680900,10020,10020,10020,10020,0
|
|
20230728,131000,274680900,10020,10000,10020,10000,1007
|
|
20230728,130900,264610880,10020,9980,10020,9980,970
|
|
20230728,130800,254930240,9990,9990,9990,9990,0
|
|
20230728,130700,254930240,9990,9990,9990,9990,0
|
|
20230728,130600,254930240,9990,9990,9990,9990,3
|
|
20230728,130500,254900270,9990,9990,9990,9990,0
|
|
20230728,130400,254900270,9990,9990,9990,9990,0
|
|
20230728,130300,254900270,9990,9950,9990,9950,2
|
|
20230728,130200,254880330,9990,9960,9990,9960,301
|
|
20230728,130100,251882340,9960,9960,9960,9960,0
|
|
20230728,130000,251882340,9960,9960,9960,9960,0
|
|
20230728,125900,251882340,9960,9960,9960,9960,0
|
|
20230728,125800,251882340,9960,9980,9980,9960,500
|
|
20230728,125700,246901670,9990,9990,9990,9990,2
|
|
20230728,125600,246881690,9990,10000,10000,9990,24
|
|
20230728,125500,246641710,10000,10000,10000,10000,48
|
|
20230728,125400,246161710,10000,10000,10000,10000,1
|
|
20230728,125300,246151710,9970,9970,9970,9970,2
|
|
20230728,125200,246131770,9970,10000,10000,9970,4
|
|
20230728,125100,246091860,10000,10000,10000,10000,100
|
|
20230728,125000,245091860,10000,10000,10000,10000,0
|
|
20230728,124900,245091860,10000,10000,10000,10000,0
|
|
20230728,124800,245091860,10000,10000,10000,10000,0
|
|
20230728,124700,245091860,10000,10000,10000,10000,1
|
|
20230728,124600,245081860,10000,10000,10000,10000,0
|
|
20230728,124500,245081860,10000,10000,10000,10000,1
|
|
20230728,124400,245071860,9960,9980,9980,9960,52
|
|
20230728,124300,244553500,9990,9990,9990,9990,0
|
|
20230728,124200,244553500,9990,9990,9990,9990,1
|
|
20230728,124100,244543510,10000,10000,10000,10000,47
|
|
20230728,124000,244073510,10000,10000,10000,10000,1
|
|
20230728,123900,244063510,10000,10000,10000,10000,0
|
|
20230728,123800,244063510,10000,10000,10000,10000,10
|
|
20230728,123700,243963510,10020,10010,10020,10010,10
|
|
20230728,123600,243863400,10010,10010,10010,10010,162
|
|
20230728,123500,242241780,10010,10010,10010,10010,0
|
|
20230728,123400,242241780,10010,10010,10010,10010,20
|
|
20230728,123300,242041580,10010,10010,10010,10010,0
|
|
20230728,123200,242041580,10010,10010,10010,10010,0
|
|
20230728,123100,242041580,10010,10010,10010,10010,0
|
|
20230728,123000,242041580,10010,10010,10010,10010,0
|
|
20230728,122900,242041580,10010,10000,10010,10000,4
|
|
20230728,122800,242001570,9980,9980,9980,9980,0
|
|
20230728,122700,242001570,9980,9980,9980,9980,0
|
|
20230728,122600,242001570,9980,10000,10000,9980,31
|
|
20230728,122500,241692170,9990,10000,10000,9990,11
|
|
20230728,122400,241582240,10020,10020,10020,10020,0
|
|
20230728,122300,241582240,10020,10030,10040,10020,32
|
|
20230728,122200,241261300,10020,10000,10020,10000,40
|
|
20230728,122100,240860920,10020,10020,10020,10020,1
|
|
20230728,122000,240850900,10000,10000,10000,10000,50
|
|
20230728,121900,240350900,10050,10050,10050,10050,0
|
|
20230728,121800,240350900,10050,10050,10050,10050,0
|
|
20230728,121700,240350900,10050,10050,10050,10050,0
|
|
20230728,121600,240350900,10050,10050,10060,10050,463
|
|
20230728,121500,235697600,10050,10010,10050,10010,952
|
|
20230728,121400,226148060,10010,10010,10010,10010,0
|
|
20230728,121300,226148060,10010,10010,10010,10010,1
|
|
20230728,121200,226138050,10000,10000,10000,10000,126
|
|
20230728,121100,224878050,10000,9990,10000,9990,37
|
|
20230728,121000,224508120,9980,9980,9980,9980,0
|
|
20230728,120900,224508120,9980,9980,9980,9980,0
|
|
20230728,120800,224508120,9980,9980,9980,9980,2
|
|
20230728,120700,224488160,9980,9980,9980,9980,258
|
|
20230728,120600,221913320,9980,9980,9980,9980,82
|
|
20230728,120500,221094960,9980,9990,9990,9980,19
|
|
20230728,120400,220905180,9990,9990,9990,9990,10
|
|
20230728,120300,220805280,9990,9980,9990,9980,11
|
|
20230728,120200,220695400,10000,10000,10000,10000,0
|
|
20230728,120100,220695400,10000,9990,10000,9990,20
|
|
20230728,120000,220495580,9990,9990,9990,9990,446
|
|
20230728,115900,216040040,9980,9990,9990,9950,408
|
|
20230728,115800,211980130,9980,9980,9990,9980,12
|
|
20230728,115700,211860360,9990,9960,9990,9960,135
|
|
20230728,115600,210513250,9980,9980,9980,9980,0
|
|
20230728,115500,210513250,9980,9940,9980,9940,317
|
|
20230728,115400,207359350,9980,9960,9980,9940,203
|
|
20230728,115300,205340090,9980,9980,9980,9970,42
|
|
20230728,115200,204921130,9990,9990,9990,9990,1
|
|
20230728,115100,204911140,9980,9980,9990,9980,92
|
|
20230728,115000,203992970,9990,9990,9990,9990,2
|
|
20230728,114900,203972990,10020,9990,10020,9990,44
|
|
20230728,114800,203533100,10020,10010,10020,9990,211
|
|
20230728,114700,201422270,10000,10000,10010,10000,10
|
|
20230728,114600,201322260,9990,10000,10000,9990,40
|
|
20230728,114500,200922610,10000,10000,10000,10000,0
|
|
20230728,114400,200922610,10000,10000,10000,10000,499
|
|
20230728,114300,195932610,9990,9990,9990,9990,530
|
|
20230728,114200,190637910,9980,9980,9980,9980,0
|
|
20230728,114100,190637910,9980,9980,9980,9980,0
|
|
20230728,114000,190637910,9980,9980,9980,9980,500
|
|
20230728,113900,185647910,9980,9960,9980,9960,716
|
|
20230728,113800,178504260,9940,9940,9940,9940,0
|
|
20230728,113700,178504260,9940,9940,9940,9940,11
|
|
20230728,113600,178394920,9960,9960,9960,9960,1
|
|
20230728,113500,178384960,9930,9960,9960,9930,9
|
|
20230728,113400,178295560,9930,9940,9940,9930,100
|
|
20230728,113300,177302290,9960,9960,9960,9960,0
|
|
20230728,113200,177302290,9960,9960,9960,9960,1
|
|
20230728,113100,177292330,9940,9960,9960,9940,239
|
|
20230728,113000,174911920,9940,9950,9950,9940,300
|
|
20230728,112900,171929730,9950,9960,9960,9950,7
|
|
20230728,112800,171860030,9960,9960,9960,9960,0
|
|
20230728,112700,171860030,9960,9950,9960,9950,10
|
|
20230728,112600,171760520,9960,9960,9960,9960,0
|
|
20230728,112500,171760520,9960,9960,9960,9960,0
|
|
20230728,112400,171760520,9960,9960,9960,9960,0
|
|
20230728,112300,171760520,9960,9960,9960,9960,0
|
|
20230728,112200,171760520,9960,9960,9960,9960,1
|
|
20230728,112100,171750560,9960,9960,9960,9960,0
|
|
20230728,112000,171750560,9960,9960,9960,9960,10
|
|
20230728,111900,171650960,9960,9960,9960,9960,88
|
|
20230728,111800,170774480,9970,9970,9970,9970,10
|
|
20230728,111700,170674780,9980,9960,9980,9960,1239
|
|
20230728,111600,158322560,9950,9950,9960,9950,289
|
|
20230728,111500,155447000,9950,9940,9950,9940,140
|
|
20230728,111400,154054450,9940,9950,9950,9940,135
|
|
20230728,111300,152711550,9950,9950,9950,9950,2
|
|
20230728,111200,152691650,9950,9950,9950,9940,31
|
|
20230728,111100,152383400,9950,9950,9950,9950,4
|
|
20230728,111000,152343600,9950,9950,9950,9950,0
|
|
20230728,110900,152343600,9950,9950,9950,9950,1
|
|
20230728,110800,152333650,9950,9950,9950,9950,1
|
|
20230728,110700,152323700,9960,9960,9960,9960,0
|
|
20230728,110600,152323700,9960,9960,9960,9960,0
|
|
20230728,110500,152323700,9960,9960,9960,9960,0
|
|
20230728,110400,152323700,9960,9960,9960,9960,0
|
|
20230728,110300,152323700,9960,9960,9960,9960,0
|
|
20230728,110200,152323700,9960,9960,9960,9960,0
|
|
20230728,110100,152323700,9960,9960,9960,9960,0
|
|
20230728,110000,152323700,9960,9960,9960,9960,0
|
|
20230728,105900,152323700,9960,9960,9960,9960,0
|
|
20230728,105800,152323700,9960,9950,9960,9950,6
|
|
20230728,105700,152263990,9940,9940,9940,9940,7
|
|
20230728,105600,152194410,9940,9940,9940,9940,40
|
|
20230728,105500,151796810,9960,9960,9960,9960,0
|
|
20230728,105400,151796810,9960,9960,9960,9960,0
|
|
20230728,105300,151796810,9960,9960,9960,9960,0
|
|
20230728,105200,151796810,9960,9940,9960,9910,252
|
|
20230728,105100,149297530,9960,9960,9960,9940,3
|
|
20230728,105000,149267670,9940,9940,9940,9940,100
|
|
20230728,104900,148273670,9960,9960,9960,9960,0
|
|
20230728,104800,148273670,9960,9960,9960,9960,32
|
|
20230728,104700,147954950,9960,9960,9960,9960,0
|
|
20230728,104600,147954950,9960,9960,9960,9960,0
|
|
20230728,104500,147954950,9960,9960,9960,9960,0
|
|
20230728,104400,147954950,9960,9960,9960,9960,20
|
|
20230728,104300,147755750,9960,9960,9960,9960,0
|
|
20230728,104200,147755750,9960,9960,9960,9960,0
|
|
20230728,104100,147755750,9960,9960,9960,9960,0
|
|
20230728,104000,147755750,9960,9960,9960,9960,38
|
|
20230728,103900,147377270,9960,9960,9960,9960,22
|
|
20230728,103800,147158150,9960,9950,9960,9950,23
|
|
20230728,103700,146929270,9950,9950,9950,9950,0
|
|
20230728,103600,146929270,9950,9950,9950,9950,9
|
|
20230728,103500,146839720,9940,9940,9940,9940,0
|
|
20230728,103400,146839720,9940,9940,9940,9940,0
|
|
20230728,103300,146839720,9940,9940,9940,9940,0
|
|
20230728,103200,146839720,9940,9940,9940,9940,0
|
|
20230728,103100,146839720,9940,9940,9940,9940,20
|
|
20230728,103000,146640920,9940,9940,9940,9940,0
|
|
20230728,102900,146640920,9940,9940,9940,9940,202
|
|
20230728,102800,144633040,9950,9950,9950,9950,0
|
|
20230728,102700,144633040,9950,9950,9950,9950,0
|
|
20230728,102600,144633040,9950,9950,9950,9950,0
|
|
20230728,102500,144633040,9950,9950,9950,9950,0
|
|
20230728,102400,144633040,9950,9950,9950,9950,0
|
|
20230728,102300,144633040,9950,9950,9950,9950,1
|
|
20230728,102200,144623090,9960,9960,9960,9960,1
|
|
20230728,102100,144613130,9900,9970,9970,9900,1659
|
|
20230728,102000,128184870,9960,9950,9960,9950,79
|
|
20230728,101900,127398580,9960,9950,9960,9950,774
|
|
20230728,101800,119696510,9950,9940,9950,9940,50
|
|
20230728,101700,119199450,9950,9950,9950,9950,0
|
|
20230728,101600,119199450,9950,9950,9950,9950,1
|
|
20230728,101500,119189500,9910,9910,9910,9910,20
|
|
20230728,101400,118991300,9950,9950,9950,9950,4
|
|
20230728,101300,118951500,9950,9950,9950,9950,51
|
|
20230728,101200,118444050,9950,9950,9950,9950,1
|
|
20230728,101100,118434100,9950,9950,9950,9950,1
|
|
20230728,101000,118424150,9910,9910,9910,9910,50
|
|
20230728,100900,117928650,9910,9950,9950,9910,215
|
|
20230728,100800,115791660,9950,9950,9950,9950,0
|
|
20230728,100700,115791660,9950,9950,9960,9950,249
|
|
20230728,100600,113312620,9960,9960,9960,9960,0
|
|
20230728,100500,113312620,9960,9950,9960,9950,201
|
|
20230728,100400,111311740,9950,9950,9950,9950,1
|
|
20230728,100300,111301790,9950,9950,9950,9950,0
|
|
20230728,100200,111301790,9950,9890,9950,9890,118
|
|
20230728,100100,110134710,9890,9900,9900,9890,200
|
|
20230728,100000,108156580,9900,9930,9930,9900,671
|
|
20230728,095900,101512690,9940,9940,9940,9940,0
|
|
20230728,095800,101512690,9940,9940,9940,9940,10
|
|
20230728,095700,101413290,9940,9940,9940,9940,10
|
|
20230728,095600,101313890,9960,9960,9960,9960,0
|
|
20230728,095500,101313890,9960,9960,9960,9960,0
|
|
20230728,095400,101313890,9960,9960,9960,9960,3
|
|
20230728,095300,101284010,9930,9930,9930,9930,0
|
|
20230728,095200,101284010,9930,9930,9930,9930,0
|
|
20230728,095100,101284010,9930,9930,9930,9930,51
|
|
20230728,095000,100777580,9930,9930,9930,9930,0
|
|
20230728,094900,100777580,9930,9930,9930,9930,237
|
|
20230728,094800,98424170,9930,9920,9930,9890,106
|
|
20230728,094700,97374000,9930,9930,9930,9930,14
|
|
20230728,094600,97234980,9960,9960,9960,9960,28
|
|
20230728,094500,96956100,9960,9960,9960,9960,0
|
|
20230728,094400,96956100,9960,9960,9960,9960,0
|
|
20230728,094300,96956100,9960,9960,9960,9960,0
|
|
20230728,094200,96956100,9960,9920,9960,9920,1227
|
|
20230728,094100,84762660,9890,9890,9890,9890,1
|
|
20230728,094000,84752770,9880,9880,9880,9880,0
|
|
20230728,093900,84752770,9880,9880,9880,9880,0
|
|
20230728,093800,84752770,9880,9880,9880,9880,4
|
|
20230728,093700,84713250,9940,9880,9940,9880,137
|
|
20230728,093600,83359510,9880,9940,9940,9880,366
|
|
20230728,093500,79738750,9950,9950,9950,9950,0
|
|
20230728,093400,79738750,9950,9950,9950,9950,13
|
|
20230728,093300,79609400,9940,9950,9950,9940,170
|
|
20230728,093200,77918290,9950,9950,9950,9950,1
|
|
20230728,093100,77908340,9950,9950,9950,9950,147
|
|
20230728,093000,76445690,9940,9940,9940,9940,20
|
|
20230728,092900,76246890,9940,9920,9940,9920,451
|
|
20230728,092800,71768210,9920,9920,9920,9920,11
|
|
20230728,092700,71659090,9940,9940,9940,9940,2
|
|
20230728,092600,71639210,9940,9940,9940,9940,10
|
|
20230728,092500,71539810,9880,9880,9880,9880,1
|
|
20230728,092400,71529930,9880,9880,9880,9880,283
|
|
20230728,092300,68733890,9880,9900,9900,9880,209
|
|
20230728,092200,66665200,9900,9910,9910,9900,28
|
|
20230728,092100,66387990,9940,9940,9940,9940,0
|
|
20230728,092000,66387990,9940,9940,9940,9940,0
|
|
20230728,091900,66387990,9940,9950,9950,9900,170
|
|
20230728,091800,64702880,9950,9960,9960,9950,11
|
|
20230728,091700,64593420,9950,9950,9950,9950,117
|
|
20230728,091600,63429270,9900,9900,9900,9900,0
|
|
20230728,091500,63429270,9900,9910,9910,9900,145
|
|
20230728,091400,61993660,9920,9930,9930,9920,250
|
|
20230728,091300,59511200,9900,9900,9900,9900,0
|
|
20230728,091200,59511200,9900,9910,9910,9900,50
|
|
20230728,091100,59016130,9900,9890,9900,9890,80
|
|
20230728,091000,58224530,9840,9830,9840,9830,101
|
|
20230728,090900,57231690,9820,9830,9830,9820,430
|
|
20230728,090800,53005370,9830,9830,9850,9830,6
|
|
20230728,090700,52946350,9850,9840,9850,9810,463
|
|
20230728,090600,48399160,9850,9830,9850,9830,237
|
|
20230728,090500,46068660,9840,9850,9850,9840,479
|
|
20230728,090400,41354290,9850,9850,9850,9850,50
|
|
20230728,090300,40861790,9850,9860,9860,9850,590
|
|
20230728,090200,35049850,9850,9850,9850,9850,50
|
|
20230728,090100,34557350,9850,9920,9920,9850,774
|
|
20230728,090000,26931070,9870,9850,9870,9850,2733
|