599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185600,679774350,9970,9970,9970,9970,377
|
|
20230613,185500,679774350,9970,9970,9970,9970,0
|
|
20230613,185400,679774350,9970,9970,9970,9970,0
|
|
20230613,185300,679774350,9970,9970,9970,9970,0
|
|
20230613,185200,679774350,9970,9970,9970,9970,0
|
|
20230613,185100,679774350,9970,9970,9970,9970,0
|
|
20230613,185000,679774350,9970,9970,9970,9970,0
|
|
20230613,184900,679774350,9970,9970,9970,9970,0
|
|
20230613,184800,679774350,9970,9970,9970,9970,0
|
|
20230613,184700,679774350,9970,9970,9970,9970,0
|
|
20230613,184600,679774350,9970,9970,9970,9970,0
|
|
20230613,184500,679774350,9970,9970,9970,9970,0
|
|
20230613,184400,679774350,9970,9970,9970,9970,0
|
|
20230613,184300,679774350,9970,9970,9970,9970,0
|
|
20230613,184200,679774350,9970,9970,9970,9970,0
|
|
20230613,184100,679774350,9970,9970,9970,9970,0
|
|
20230613,184000,679774350,9970,9970,9970,9970,0
|
|
20230613,183900,679774350,9970,9970,9970,9970,0
|
|
20230613,183800,679774350,9970,9970,9970,9970,0
|
|
20230613,183700,679774350,9970,9970,9970,9970,0
|
|
20230613,183600,679774350,9970,9970,9970,9970,0
|
|
20230613,183500,679774350,9970,9970,9970,9970,0
|
|
20230613,183400,679774350,9970,9970,9970,9970,0
|
|
20230613,183300,679774350,9970,9970,9970,9970,0
|
|
20230613,183200,679774350,9970,9970,9970,9970,0
|
|
20230613,183100,679774350,9970,9970,9970,9970,0
|
|
20230613,183000,679774350,9970,9970,9970,9970,0
|
|
20230613,182900,679774350,9970,9970,9970,9970,0
|
|
20230613,182800,679774350,9970,9970,9970,9970,0
|
|
20230613,182700,679774350,9970,9970,9970,9970,0
|
|
20230613,182600,679774350,9970,9970,9970,9970,377
|
|
20230613,182500,679774350,9970,9970,9970,9970,0
|
|
20230613,182400,679774350,9970,9970,9970,9970,0
|
|
20230613,182300,679774350,9970,9970,9970,9970,0
|
|
20230613,182200,679774350,9970,9970,9970,9970,0
|
|
20230613,182100,679774350,9970,9970,9970,9970,0
|
|
20230613,182000,679774350,9970,9970,9970,9970,0
|
|
20230613,181900,679774350,9970,9970,9970,9970,0
|
|
20230613,181800,679774350,9970,9970,9970,9970,0
|
|
20230613,181700,679774350,9970,9970,9970,9970,0
|
|
20230613,181600,679774350,9970,9970,9970,9970,0
|
|
20230613,181500,679774350,9970,9970,9970,9970,0
|
|
20230613,181400,679774350,9970,9970,9970,9970,0
|
|
20230613,181300,679774350,9970,9970,9970,9970,0
|
|
20230613,181200,679774350,9970,9970,9970,9970,0
|
|
20230613,181100,679774350,9970,9970,9970,9970,0
|
|
20230613,181000,679774350,9970,9970,9970,9970,0
|
|
20230613,180900,679774350,9970,9970,9970,9970,0
|
|
20230613,180800,679774350,9970,9970,9970,9970,0
|
|
20230613,180700,679774350,9970,9970,9970,9970,0
|
|
20230613,180600,679774350,9970,9970,9970,9970,0
|
|
20230613,180500,679774350,9970,9970,9970,9970,0
|
|
20230613,180400,679774350,9970,9970,9970,9970,0
|
|
20230613,180300,679774350,9970,9970,9970,9970,0
|
|
20230613,180200,679774350,9970,9970,9970,9970,0
|
|
20230613,180100,679774350,9970,9970,9970,9970,0
|
|
20230613,180000,679774350,9970,9970,9970,9970,0
|
|
20230613,175900,679774350,9970,9970,9970,9970,0
|
|
20230613,175800,679774350,9970,9970,9970,9970,0
|
|
20230613,175700,679774350,9970,9970,9970,9970,0
|
|
20230613,175600,679774350,9970,9970,9970,9970,377
|
|
20230613,175500,679774350,9970,9970,9970,9970,0
|
|
20230613,175400,679774350,9970,9970,9970,9970,0
|
|
20230613,175300,679774350,9970,9970,9970,9970,0
|
|
20230613,175200,679774350,9970,9970,9970,9970,0
|
|
20230613,175100,679774350,9970,9970,9970,9970,0
|
|
20230613,175000,679774350,9970,9970,9970,9970,0
|
|
20230613,174900,679774350,9970,9970,9970,9970,0
|
|
20230613,174800,679774350,9970,9970,9970,9970,0
|
|
20230613,174700,679774350,9970,9970,9970,9970,0
|
|
20230613,174600,679774350,9970,9970,9970,9970,0
|
|
20230613,174500,679774350,9970,9970,9970,9970,0
|
|
20230613,174400,679774350,9970,9970,9970,9970,0
|
|
20230613,174300,679774350,9970,9970,9970,9970,0
|
|
20230613,174200,679774350,9970,9970,9970,9970,0
|
|
20230613,174100,679774350,9970,9970,9970,9970,0
|
|
20230613,174000,679774350,9970,9970,9970,9970,0
|
|
20230613,173900,679774350,9970,9970,9970,9970,0
|
|
20230613,173800,679774350,9970,9970,9970,9970,0
|
|
20230613,173700,679774350,9970,9970,9970,9970,0
|
|
20230613,173600,679774350,9970,9970,9970,9970,0
|
|
20230613,173500,679774350,9970,9970,9970,9970,0
|
|
20230613,173400,679774350,9970,9970,9970,9970,0
|
|
20230613,173300,679774350,9970,9970,9970,9970,0
|
|
20230613,173200,679774350,9970,9970,9970,9970,0
|
|
20230613,173100,679774350,9970,9970,9970,9970,0
|
|
20230613,173000,679774350,9970,9970,9970,9970,0
|
|
20230613,172900,679774350,9970,9970,9970,9970,0
|
|
20230613,172800,679774350,9970,9970,9970,9970,0
|
|
20230613,172700,679774350,9970,9970,9970,9970,0
|
|
20230613,172600,679774350,9970,9970,9970,9970,377
|
|
20230613,172500,679774350,9970,9970,9970,9970,0
|
|
20230613,172400,679774350,9970,9970,9970,9970,0
|
|
20230613,172300,679774350,9970,9970,9970,9970,0
|
|
20230613,172200,679774350,9970,9970,9970,9970,0
|
|
20230613,172100,679774350,9970,9970,9970,9970,0
|
|
20230613,172000,679774350,9970,9970,9970,9970,0
|
|
20230613,171900,679774350,9970,9970,9970,9970,0
|
|
20230613,171800,679774350,9970,9970,9970,9970,0
|
|
20230613,171700,679774350,9970,9970,9970,9970,0
|
|
20230613,171600,679774350,9970,9970,9970,9970,0
|
|
20230613,171500,679774350,9970,9970,9970,9970,0
|
|
20230613,171400,679774350,9970,9970,9970,9970,0
|
|
20230613,171300,679774350,9970,9970,9970,9970,0
|
|
20230613,171200,679774350,9970,9970,9970,9970,0
|
|
20230613,171100,679774350,9970,9970,9970,9970,0
|
|
20230613,171000,679774350,9970,9970,9970,9970,0
|
|
20230613,170900,679774350,9970,9970,9970,9970,0
|
|
20230613,170800,679774350,9970,9970,9970,9970,0
|
|
20230613,170700,679774350,9970,9970,9970,9970,0
|
|
20230613,170600,679774350,9970,9970,9970,9970,0
|
|
20230613,170500,679774350,9970,9970,9970,9970,0
|
|
20230613,170400,679774350,9970,9970,9970,9970,0
|
|
20230613,170300,679774350,9970,9970,9970,9970,0
|
|
20230613,170200,679774350,9970,9970,9970,9970,0
|
|
20230613,170100,679774350,9970,9970,9970,9970,0
|
|
20230613,170000,679774350,9970,9970,9970,9970,0
|
|
20230613,165900,679774350,9970,9970,9970,9970,0
|
|
20230613,165800,679774350,9970,9970,9970,9970,0
|
|
20230613,165700,679774350,9970,9970,9970,9970,0
|
|
20230613,165600,679774350,9970,9970,9970,9970,377
|
|
20230613,165500,679774350,9970,9970,9970,9970,0
|
|
20230613,165400,679774350,9970,9970,9970,9970,0
|
|
20230613,165300,679774350,9970,9970,9970,9970,0
|
|
20230613,165200,679774350,9970,9970,9970,9970,0
|
|
20230613,165100,679774350,9970,9970,9970,9970,0
|
|
20230613,165000,679774350,9970,9970,9970,9970,0
|
|
20230613,164900,679774350,9970,9970,9970,9970,0
|
|
20230613,164800,679774350,9970,9970,9970,9970,0
|
|
20230613,164700,679774350,9970,9970,9970,9970,0
|
|
20230613,164600,679774350,9970,9970,9970,9970,0
|
|
20230613,164500,679774350,9970,9970,9970,9970,0
|
|
20230613,164400,679774350,9970,9970,9970,9970,0
|
|
20230613,164300,679774350,9970,9970,9970,9970,0
|
|
20230613,164200,679774350,9970,9970,9970,9970,0
|
|
20230613,164100,679774350,9970,9970,9970,9970,0
|
|
20230613,164000,679774350,9970,9970,9970,9970,0
|
|
20230613,163900,679774350,9970,9970,9970,9970,0
|
|
20230613,163800,679774350,9970,9970,9970,9970,0
|
|
20230613,163700,679774350,9970,9970,9970,9970,0
|
|
20230613,163600,679774350,9970,9970,9970,9970,0
|
|
20230613,163500,679774350,9970,9970,9970,9970,0
|
|
20230613,163400,679774350,9970,9970,9970,9970,0
|
|
20230613,163300,679774350,9970,9970,9970,9970,0
|
|
20230613,163200,679774350,9970,9970,9970,9970,0
|
|
20230613,163100,679774350,9970,9970,9970,9970,0
|
|
20230613,163000,679774350,9970,9970,9970,9970,0
|
|
20230613,162900,679774350,9970,9970,9970,9970,0
|
|
20230613,162800,679774350,9970,9970,9970,9970,0
|
|
20230613,162700,679774350,9970,9970,9970,9970,0
|
|
20230613,162600,679774350,9970,9970,9970,9970,377
|
|
20230613,162500,679774350,9970,9970,9970,9970,0
|
|
20230613,162400,679774350,9970,9970,9970,9970,0
|
|
20230613,162300,679774350,9970,9970,9970,9970,0
|
|
20230613,162200,679774350,9970,9970,9970,9970,0
|
|
20230613,162100,679774350,9970,9970,9970,9970,0
|
|
20230613,162000,679774350,9970,9970,9970,9970,0
|
|
20230613,161900,679774350,9970,9970,9970,9970,0
|
|
20230613,161800,679774350,9970,9970,9970,9970,0
|
|
20230613,161700,679774350,9970,9970,9970,9970,0
|
|
20230613,161600,679774350,9970,9970,9970,9970,0
|
|
20230613,161500,679774350,9970,9970,9970,9970,0
|
|
20230613,161400,679774350,9970,9970,9970,9970,0
|
|
20230613,161300,679774350,9970,9970,9970,9970,0
|
|
20230613,161200,679774350,9970,9970,9970,9970,0
|
|
20230613,161100,679774350,9970,9970,9970,9970,0
|
|
20230613,161000,679774350,9970,9970,9970,9970,0
|
|
20230613,160900,679774350,9970,9970,9970,9970,0
|
|
20230613,160800,679774350,9970,9970,9970,9970,0
|
|
20230613,160700,679774350,9970,9970,9970,9970,0
|
|
20230613,160600,679774350,9970,9970,9970,9970,0
|
|
20230613,160500,679774350,9970,9970,9970,9970,0
|
|
20230613,160400,679774350,9970,9970,9970,9970,0
|
|
20230613,160300,679774350,9970,9970,9970,9970,0
|
|
20230613,160200,679774350,9970,9970,9970,9970,0
|
|
20230613,160100,679774350,9970,9970,9970,9970,0
|
|
20230613,160000,679774350,9970,9970,9970,9970,0
|
|
20230613,155900,679774350,9970,9970,9970,9970,0
|
|
20230613,155800,679774350,9970,9970,9970,9970,0
|
|
20230613,155700,679774350,9970,9970,9970,9970,0
|
|
20230613,155600,679774350,9970,9970,9970,9970,377
|
|
20230613,155500,679774350,9970,9970,9970,9970,0
|
|
20230613,155400,679774350,9970,9970,9970,9970,0
|
|
20230613,155300,679774350,9970,9970,9970,9970,0
|
|
20230613,155200,679774350,9970,9970,9970,9970,0
|
|
20230613,155100,679774350,9970,9970,9970,9970,0
|
|
20230613,155000,679774350,9970,9970,9970,9970,0
|
|
20230613,154900,679774350,9970,9970,9970,9970,0
|
|
20230613,154800,679774350,9970,9970,9970,9970,0
|
|
20230613,154700,679774350,9970,9970,9970,9970,0
|
|
20230613,154600,679774350,9970,9970,9970,9970,0
|
|
20230613,154500,679774350,9970,9970,9970,9970,0
|
|
20230613,154400,679774350,9970,9970,9970,9970,0
|
|
20230613,154300,679774350,9970,9970,9970,9970,0
|
|
20230613,154200,679774350,9970,9970,9970,9970,0
|
|
20230613,154100,679774350,9970,9970,9970,9970,0
|
|
20230613,154000,679774350,9970,9970,9970,9970,0
|
|
20230613,153900,679774350,9970,9970,9970,9970,0
|
|
20230613,153800,679774350,9970,9970,9970,9970,0
|
|
20230613,153700,679774350,9970,9970,9970,9970,0
|
|
20230613,153600,679774350,9970,9970,9970,9970,0
|
|
20230613,153500,679774350,9970,9970,9970,9970,0
|
|
20230613,153400,679774350,9970,9970,9970,9970,0
|
|
20230613,153300,679774350,9970,9970,9970,9970,0
|
|
20230613,153200,679774350,9970,9970,9970,9970,0
|
|
20230613,153100,679774350,9970,9970,9970,9970,0
|
|
20230613,153000,679774350,9970,9970,9970,9970,377
|
|
20230613,152900,676015660,9940,9940,9940,9940,0
|
|
20230613,152800,676015660,9940,9940,9940,9940,0
|
|
20230613,152700,676015660,9940,9940,9940,9940,0
|
|
20230613,152600,676015660,9940,9940,9940,9940,0
|
|
20230613,152500,676015660,9940,9940,9940,9940,0
|
|
20230613,152400,676015660,9940,9940,9940,9940,0
|
|
20230613,152300,676015660,9940,9940,9940,9940,0
|
|
20230613,152200,676015660,9940,9940,9940,9940,0
|
|
20230613,152100,676015660,9940,9940,9940,9940,0
|
|
20230613,152000,676015660,9940,9940,9940,9940,0
|
|
20230613,151900,676015660,9940,9910,9940,9910,15
|
|
20230613,151800,675866920,9910,9960,9960,9910,25
|
|
20230613,151700,675618680,9980,9980,9980,9980,9
|
|
20230613,151600,675528860,9980,9970,9980,9960,14831
|
|
20230613,151500,527516740,9960,9960,9960,9960,203
|
|
20230613,151400,525494860,9960,9980,9980,9960,179
|
|
20230613,151300,523711700,9970,9970,9970,9970,0
|
|
20230613,151200,523711700,9970,9970,9970,9970,0
|
|
20230613,151100,523711700,9970,9970,9970,9970,0
|
|
20230613,151000,523711700,9970,9970,9970,9970,1
|
|
20230613,150900,523701730,9980,10000,10000,9980,278
|
|
20230613,150800,520926230,10010,10010,10010,10010,0
|
|
20230613,150700,520926230,10010,10010,10010,10010,12
|
|
20230613,150600,520806110,10010,10010,10010,10010,190
|
|
20230613,150500,518904210,10010,10010,10010,10010,0
|
|
20230613,150400,518904210,10010,10010,10010,10010,0
|
|
20230613,150300,518904210,10010,10000,10010,10000,3
|
|
20230613,150200,518874190,9990,9990,9990,9990,30
|
|
20230613,150100,518574490,10020,10000,10020,10000,428
|
|
20230613,150000,514292500,9990,9990,9990,9990,390
|
|
20230613,145900,510396400,9980,9980,9980,9980,182
|
|
20230613,145800,508580040,9980,9980,9980,9980,12
|
|
20230613,145700,508460280,9980,9980,9980,9980,150
|
|
20230613,145600,506963280,9980,9990,9990,9980,228
|
|
20230613,145500,504687560,9990,9960,9990,9960,1352
|
|
20230613,145400,491193650,9960,9900,9960,9900,2937
|
|
20230613,145300,462054230,9900,9900,9900,9900,0
|
|
20230613,145200,462054230,9900,9900,9900,9900,3
|
|
20230613,145100,462024530,9900,9900,9900,9900,15
|
|
20230613,145000,461876030,9900,9900,9900,9900,2
|
|
20230613,144900,461856230,9890,9890,9890,9890,0
|
|
20230613,144800,461856230,9890,9890,9890,9890,0
|
|
20230613,144700,461856230,9890,9900,9900,9890,6
|
|
20230613,144600,461796840,9910,9900,9910,9900,98
|
|
20230613,144500,460826560,9890,9900,9900,9890,75
|
|
20230613,144400,460084570,9890,9900,9900,9890,4
|
|
20230613,144300,460044990,9900,9900,9900,9900,9
|
|
20230613,144200,459955890,9900,9900,9900,9900,622
|
|
20230613,144100,453798090,9900,9910,9910,9900,403
|
|
20230613,144000,449808330,9910,9910,9910,9910,10
|
|
20230613,143900,449709230,9910,9910,9910,9910,0
|
|
20230613,143800,449709230,9910,9930,9930,9910,17
|
|
20230613,143700,449540510,9940,9940,9940,9940,0
|
|
20230613,143600,449540510,9940,9940,9940,9940,20
|
|
20230613,143500,449341710,9940,9940,9940,9940,1
|
|
20230613,143400,449331770,9930,9930,9930,9930,21
|
|
20230613,143300,449123240,9920,9920,9920,9920,0
|
|
20230613,143200,449123240,9920,9930,9930,9920,163
|
|
20230613,143100,447504770,9930,9930,9930,9930,31
|
|
20230613,143000,447196940,9930,9930,9930,9930,152
|
|
20230613,142900,445687580,9920,9920,9920,9920,0
|
|
20230613,142800,445687580,9920,9920,9920,9920,0
|
|
20230613,142700,445687580,9920,9920,9920,9920,18
|
|
20230613,142600,445509020,9920,9920,9920,9920,0
|
|
20230613,142500,445509020,9920,9920,9920,9920,5
|
|
20230613,142400,445459420,9920,9920,9920,9920,0
|
|
20230613,142300,445459420,9920,9920,9920,9920,0
|
|
20230613,142200,445459420,9920,9920,9920,9920,0
|
|
20230613,142100,445459420,9920,9920,9920,9920,34
|
|
20230613,142000,445122140,9930,9930,9930,9930,12
|
|
20230613,141900,445002980,9930,9930,9930,9930,0
|
|
20230613,141800,445002980,9930,9930,9930,9930,0
|
|
20230613,141700,445002980,9930,9930,9930,9930,0
|
|
20230613,141600,445002980,9930,9930,9930,9930,22
|
|
20230613,141500,444784520,9920,9920,9920,9920,0
|
|
20230613,141400,444784520,9920,9920,9920,9920,85
|
|
20230613,141300,443941320,9920,9920,9920,9920,0
|
|
20230613,141200,443941320,9920,9920,9920,9920,12
|
|
20230613,141100,443822280,9920,9920,9920,9920,0
|
|
20230613,141000,443822280,9920,9920,9920,9920,0
|
|
20230613,140900,443822280,9920,9920,9920,9920,0
|
|
20230613,140800,443822280,9920,9900,9920,9900,277
|
|
20230613,140700,441079960,9900,9900,9900,9900,12
|
|
20230613,140600,440961160,9920,9920,9920,9920,1
|
|
20230613,140500,440951240,9920,9900,9920,9900,27
|
|
20230613,140400,440683920,9900,9900,9900,9900,20
|
|
20230613,140300,440485920,9920,9920,9920,9920,0
|
|
20230613,140200,440485920,9920,9920,9920,9920,0
|
|
20230613,140100,440485920,9920,9920,9920,9920,0
|
|
20230613,140000,440485920,9920,9920,9920,9920,2
|
|
20230613,135900,440466080,9900,9910,9910,9900,1848
|
|
20230613,135800,422169480,9920,9920,9920,9920,2
|
|
20230613,135700,422149640,9920,9920,9920,9920,44
|
|
20230613,135600,421713160,9920,9920,9920,9920,0
|
|
20230613,135500,421713160,9920,9920,9920,9920,0
|
|
20230613,135400,421713160,9920,9920,9920,9920,0
|
|
20230613,135300,421713160,9920,9920,9920,9920,5
|
|
20230613,135200,421663560,9920,9920,9920,9920,0
|
|
20230613,135100,421663560,9920,9920,9920,9920,1
|
|
20230613,135000,421653640,9910,9910,9910,9910,0
|
|
20230613,134900,421653640,9910,9910,9910,9910,0
|
|
20230613,134800,421653640,9910,9910,9910,9910,0
|
|
20230613,134700,421653640,9910,9910,9910,9910,37
|
|
20230613,134600,421286970,9910,9910,9910,9910,20
|
|
20230613,134500,421088770,9910,9910,9910,9910,600
|
|
20230613,134400,415142770,9900,9900,9900,9900,0
|
|
20230613,134300,415142770,9900,9900,9900,9900,1
|
|
20230613,134200,415132870,9900,9910,9910,9900,36
|
|
20230613,134100,414776160,9910,9910,9910,9910,7
|
|
20230613,134000,414706790,9900,9900,9900,9900,6
|
|
20230613,133900,414647390,9900,9940,9940,9900,273
|
|
20230613,133800,411942410,9910,9910,9910,9910,0
|
|
20230613,133700,411942410,9910,9910,9910,9910,0
|
|
20230613,133600,411942410,9910,9910,9910,9910,0
|
|
20230613,133500,411942410,9910,9910,9910,9910,0
|
|
20230613,133400,411942410,9910,9910,9910,9910,15
|
|
20230613,133300,411793760,9940,9910,9940,9910,131
|
|
20230613,133200,410495520,9910,9910,9910,9910,0
|
|
20230613,133100,410495520,9910,9920,9920,9910,249
|
|
20230613,133000,408025720,9950,9950,9950,9950,3
|
|
20230613,132900,407995870,9910,9910,9950,9910,3
|
|
20230613,132800,407966100,9950,9950,9950,9950,12
|
|
20230613,132700,407846700,9940,9940,9940,9940,0
|
|
20230613,132600,407846700,9940,9910,9940,9910,3
|
|
20230613,132500,407816940,9900,9900,9900,9900,1
|
|
20230613,132400,407807040,9950,9940,9950,9940,2
|
|
20230613,132300,407787150,9900,9900,9910,9900,3
|
|
20230613,132200,407757440,9910,9910,9950,9910,25
|
|
20230613,132100,407509650,9930,9930,9930,9930,1
|
|
20230613,132000,407499720,9940,9940,9940,9940,0
|
|
20230613,131900,407499720,9940,9940,9940,9940,1
|
|
20230613,131800,407489780,9940,9920,9940,9920,3
|
|
20230613,131700,407459980,9940,9880,9950,9860,106
|
|
20230613,131600,406413410,9870,9870,9880,9860,385
|
|
20230613,131500,402611670,9880,9890,9890,9880,190
|
|
20230613,131400,400733810,9900,9900,9900,9890,56
|
|
20230613,131300,400179800,9900,9900,9900,9900,14
|
|
20230613,131200,400041200,9900,9890,9900,9890,12
|
|
20230613,131100,399922440,9910,9900,9910,9890,501
|
|
20230613,131000,394965390,9910,9910,9910,9910,100
|
|
20230613,130900,393974390,9910,9910,9910,9910,6
|
|
20230613,130800,393914930,9910,9920,9920,9910,192
|
|
20230613,130700,392010310,9900,9910,9910,9900,1959
|
|
20230613,130600,372612970,9910,9910,9910,9910,0
|
|
20230613,130500,372612970,9910,9910,9910,9910,0
|
|
20230613,130400,372612970,9910,9910,9910,9910,87
|
|
20230613,130300,371750800,9910,9910,9910,9910,32
|
|
20230613,130200,371433680,9910,9920,9920,9900,3111
|
|
20230613,130100,340598070,9920,9930,9930,9920,47
|
|
20230613,130000,340131620,9930,9940,9940,9930,641
|
|
20230613,125900,333765290,9940,9950,9950,9940,102
|
|
20230613,125800,332751290,9950,9950,9950,9950,2
|
|
20230613,125700,332731390,9950,9950,9950,9950,1
|
|
20230613,125600,332721440,9950,9950,9950,9950,2
|
|
20230613,125500,332701540,9950,9950,9950,9950,2
|
|
20230613,125400,332681640,9950,9950,9950,9950,0
|
|
20230613,125300,332681640,9950,9950,9950,9950,0
|
|
20230613,125200,332681640,9950,9950,9950,9950,0
|
|
20230613,125100,332681640,9950,9950,9950,9950,1
|
|
20230613,125000,332671690,9950,9950,9950,9950,0
|
|
20230613,124900,332671690,9950,9950,9950,9950,14
|
|
20230613,124800,332532390,9950,9950,9950,9950,0
|
|
20230613,124700,332532390,9950,9950,9950,9950,3
|
|
20230613,124600,332502540,9950,9950,9950,9950,0
|
|
20230613,124500,332502540,9950,9950,9950,9950,0
|
|
20230613,124400,332502540,9950,9950,9950,9950,0
|
|
20230613,124300,332502540,9950,9950,9950,9950,20
|
|
20230613,124200,332303540,9950,9950,9950,9950,10
|
|
20230613,124100,332204040,9950,9950,9950,9950,14
|
|
20230613,124000,332064740,9950,9950,9950,9950,0
|
|
20230613,123900,332064740,9950,9950,9950,9950,0
|
|
20230613,123800,332064740,9950,9950,9950,9950,0
|
|
20230613,123700,332064740,9950,9950,9950,9950,0
|
|
20230613,123600,332064740,9950,9950,9950,9950,0
|
|
20230613,123500,332064740,9950,9950,9950,9950,11
|
|
20230613,123400,331955290,9950,9950,9950,9950,0
|
|
20230613,123300,331955290,9950,9950,9950,9950,0
|
|
20230613,123200,331955290,9950,9950,9950,9950,0
|
|
20230613,123100,331955290,9950,9950,9950,9950,0
|
|
20230613,123000,331955290,9950,9950,9950,9950,0
|
|
20230613,122900,331955290,9950,9950,9950,9950,0
|
|
20230613,122800,331955290,9950,9950,9950,9950,0
|
|
20230613,122700,331955290,9950,9950,9950,9950,0
|
|
20230613,122600,331955290,9950,9950,9950,9950,0
|
|
20230613,122500,331955290,9950,9950,9950,9950,50
|
|
20230613,122400,331457790,9950,9950,9950,9950,0
|
|
20230613,122300,331457790,9950,9950,9950,9950,525
|
|
20230613,122200,326234040,9930,9930,9930,9930,0
|
|
20230613,122100,326234040,9930,9940,9940,9930,180
|
|
20230613,122000,324445730,9940,9940,9940,9940,39
|
|
20230613,121900,324058070,9950,9950,9950,9950,268
|
|
20230613,121800,321391470,9950,9950,9950,9950,215
|
|
20230613,121700,319252220,9950,9950,9950,9950,0
|
|
20230613,121600,319252220,9950,9950,9950,9950,100
|
|
20230613,121500,318257220,9960,9960,9960,9960,1
|
|
20230613,121400,318247260,9950,9950,9950,9950,101
|
|
20230613,121300,317242310,9960,9960,9960,9960,0
|
|
20230613,121200,317242310,9960,9960,9960,9960,1
|
|
20230613,121100,317232350,9970,9980,9980,9960,308
|
|
20230613,121000,314162300,9980,9980,9980,9980,0
|
|
20230613,120900,314162300,9980,9980,9980,9980,0
|
|
20230613,120800,314162300,9980,9980,9980,9980,0
|
|
20230613,120700,314162300,9980,9980,9980,9980,0
|
|
20230613,120600,314162300,9980,9980,9980,9980,0
|
|
20230613,120500,314162300,9980,9990,9990,9980,439
|
|
20230613,120400,309781070,9990,9990,9990,9990,0
|
|
20230613,120300,309781070,9990,9990,9990,9990,2
|
|
20230613,120200,309761090,9990,9990,9990,9990,0
|
|
20230613,120100,309761090,9990,9990,9990,9990,2
|
|
20230613,120000,309741110,10020,10020,10020,10020,13
|
|
20230613,115900,309610850,10020,10020,10020,10020,0
|
|
20230613,115800,309610850,10020,10020,10020,10020,0
|
|
20230613,115700,309610850,10020,10020,10020,10020,2
|
|
20230613,115600,309590810,10030,10030,10030,10030,0
|
|
20230613,115500,309590810,10030,10030,10030,10030,0
|
|
20230613,115400,309590810,10030,10030,10030,10030,0
|
|
20230613,115300,309590810,10030,10030,10030,10030,0
|
|
20230613,115200,309590810,10030,10030,10030,10030,0
|
|
20230613,115100,309590810,10030,10030,10030,10030,0
|
|
20230613,115000,309590810,10030,10030,10030,10030,0
|
|
20230613,114900,309590810,10030,10030,10030,10030,0
|
|
20230613,114800,309590810,10030,10030,10030,10030,0
|
|
20230613,114700,309590810,10030,10010,10030,10010,2
|
|
20230613,114600,309570770,9970,9970,9970,9970,30
|
|
20230613,114500,309271670,9970,9970,9980,9970,392
|
|
20230613,114400,305361620,9960,9980,9980,9960,460
|
|
20230613,114300,300779020,10000,10000,10000,10000,7
|
|
20230613,114200,300709020,10000,10000,10000,10000,15
|
|
20230613,114100,300559020,10000,10000,10000,10000,0
|
|
20230613,114000,300559020,10000,10000,10000,10000,3
|
|
20230613,113900,300529020,10030,10030,10030,10030,0
|
|
20230613,113800,300529020,10030,10030,10030,10030,0
|
|
20230613,113700,300529020,10030,10030,10030,10030,0
|
|
20230613,113600,300529020,10030,10030,10030,10030,0
|
|
20230613,113500,300529020,10030,10030,10030,10030,0
|
|
20230613,113400,300529020,10030,10030,10030,10000,701
|
|
20230613,113300,293498060,9990,10020,10030,9990,22
|
|
20230613,113200,293278090,10030,10030,10030,10030,0
|
|
20230613,113100,293278090,10030,10000,10030,10000,1013
|
|
20230613,113000,283145540,9990,10000,10000,9990,2
|
|
20230613,112900,283125550,10000,10000,10000,10000,10
|
|
20230613,112800,283025550,9990,9990,9990,9990,0
|
|
20230613,112700,283025550,9990,9960,9990,9960,203
|
|
20230613,112600,280997610,9980,9980,9980,9980,0
|
|
20230613,112500,280997610,9980,9950,9990,9950,1198
|
|
20230613,112400,269037680,9980,9980,9980,9980,0
|
|
20230613,112300,269037680,9980,9980,9980,9980,0
|
|
20230613,112200,269037680,9980,9950,9980,9940,343
|
|
20230613,112100,265625560,9980,9980,9980,9980,0
|
|
20230613,112000,265625560,9980,9980,9980,9980,11
|
|
20230613,111900,265515780,9990,9990,9990,9990,0
|
|
20230613,111800,265515780,9990,9990,9990,9990,0
|
|
20230613,111700,265515780,9990,9990,9990,9990,13
|
|
20230613,111600,265385910,9990,9990,9990,9990,0
|
|
20230613,111500,265385910,9990,9980,9990,9980,6
|
|
20230613,111400,265326020,9980,9980,9980,9980,2
|
|
20230613,111300,265306060,9990,9990,9990,9990,1
|
|
20230613,111200,265296070,9990,9950,9990,9950,137
|
|
20230613,111100,263929850,9950,9950,9950,9950,2
|
|
20230613,111000,263909950,9940,9920,9940,9920,101
|
|
20230613,110900,262908010,9920,9930,9980,9920,255
|
|
20230613,110800,260374220,9960,9930,9970,9930,52
|
|
20230613,110700,259857790,9980,9980,9980,9980,0
|
|
20230613,110600,259857790,9980,9980,9980,9980,0
|
|
20230613,110500,259857790,9980,9980,9980,9980,1
|
|
20230613,110400,259847810,9930,9940,9940,9930,320
|
|
20230613,110300,256669970,9980,9950,9980,9930,445
|
|
20230613,110200,252239630,9930,9930,9930,9930,1000
|
|
20230613,110100,242309630,9980,9950,9980,9940,13
|
|
20230613,110000,242179960,9980,9950,9980,9950,2
|
|
20230613,105900,242160030,9930,9930,9930,9930,0
|
|
20230613,105800,242160030,9930,9940,9940,9930,164
|
|
20230613,105700,240529990,9940,9940,9940,9940,1
|
|
20230613,105600,240520050,9940,9940,9950,9940,278
|
|
20230613,105500,237754750,9940,9940,9940,9940,264
|
|
20230613,105400,235130590,9940,9950,9950,9940,600
|
|
20230613,105300,229166340,9950,9950,9950,9950,426
|
|
20230613,105200,224927640,9940,9950,9950,9940,600
|
|
20230613,105100,218961140,9940,9970,9970,9940,155
|
|
20230613,105000,217417380,10000,10000,10000,10000,0
|
|
20230613,104900,217417380,10000,10000,10000,10000,0
|
|
20230613,104800,217417380,10000,9980,10000,9980,15
|
|
20230613,104700,217267640,9980,9980,9980,9980,67
|
|
20230613,104600,216598980,10000,10000,10000,10000,0
|
|
20230613,104500,216598980,10000,10000,10000,10000,0
|
|
20230613,104400,216598980,10000,10000,10000,10000,12
|
|
20230613,104300,216478980,10000,10000,10000,10000,0
|
|
20230613,104200,216478980,10000,10000,10000,10000,500
|
|
20230613,104100,211478980,9990,9990,9990,9990,1
|
|
20230613,104000,211468990,10000,10000,10000,10000,0
|
|
20230613,103900,211468990,10000,10000,10000,10000,12
|
|
20230613,103800,211348990,10000,10000,10000,10000,0
|
|
20230613,103700,211348990,10000,10000,10000,10000,3
|
|
20230613,103600,211318990,10000,10000,10000,10000,0
|
|
20230613,103500,211318990,10000,10000,10000,10000,1
|
|
20230613,103400,211308990,9990,10000,10000,9990,4
|
|
20230613,103300,211269010,9990,9990,9990,9990,0
|
|
20230613,103200,211269010,9990,9990,9990,9990,5
|
|
20230613,103100,211219060,9990,9970,9990,9970,361
|
|
20230613,103000,207617300,9910,10010,10010,9910,2390
|
|
20230613,102900,183857030,10030,10030,10030,10030,0
|
|
20230613,102800,183857030,10030,10030,10030,10030,13
|
|
20230613,102700,183726640,10030,10030,10030,10030,0
|
|
20230613,102600,183726640,10030,10030,10030,10030,0
|
|
20230613,102500,183726640,10030,10030,10030,10030,13
|
|
20230613,102400,183596250,10030,10030,10030,10030,13
|
|
20230613,102300,183465860,10030,10030,10030,10030,0
|
|
20230613,102200,183465860,10030,10030,10030,10030,0
|
|
20230613,102100,183465860,10030,10030,10030,10030,13
|
|
20230613,102000,183335470,10030,10030,10030,10030,0
|
|
20230613,101900,183335470,10030,10030,10030,10030,0
|
|
20230613,101800,183335470,10030,10040,10040,10030,23
|
|
20230613,101700,183104660,10040,10040,10040,10040,0
|
|
20230613,101600,183104660,10040,10040,10040,10040,0
|
|
20230613,101500,183104660,10040,10040,10040,10040,14
|
|
20230613,101400,182964100,10040,10040,10040,10040,1
|
|
20230613,101300,182954060,10030,10030,10030,10030,0
|
|
20230613,101200,182954060,10030,10030,10030,10030,0
|
|
20230613,101100,182954060,10030,10030,10030,10030,0
|
|
20230613,101000,182954060,10030,9990,10030,9990,407
|
|
20230613,100900,178883070,9990,9980,9990,9970,325
|
|
20230613,100800,175642500,9990,9990,9990,9990,11
|
|
20230613,100700,175532610,9990,9990,9990,9990,5
|
|
20230613,100600,175482660,9990,9990,9990,9990,0
|
|
20230613,100500,175482660,9990,9990,9990,9990,11
|
|
20230613,100400,175372770,9980,9980,9980,9980,150
|
|
20230613,100300,173875770,9980,9980,9980,9980,0
|
|
20230613,100200,173875770,9980,9980,9980,9980,39
|
|
20230613,100100,173486550,9980,9980,9980,9980,0
|
|
20230613,100000,173486550,9980,9980,9980,9980,2
|
|
20230613,095900,173466590,9980,9980,9980,9980,79
|
|
20230613,095800,172678170,9980,9980,9980,9980,73
|
|
20230613,095700,171949630,9990,9990,9990,9990,0
|
|
20230613,095600,171949630,9990,9980,9990,9980,454
|
|
20230613,095500,167418690,9980,9970,9980,9970,1012
|
|
20230613,095400,157323400,9970,9970,9970,9970,0
|
|
20230613,095300,157323400,9970,9970,9970,9970,0
|
|
20230613,095200,157323400,9970,9960,9970,9960,254
|
|
20230613,095100,154791620,9950,9920,9950,9920,753
|
|
20230613,095000,147310150,9920,9920,9920,9920,77
|
|
20230613,094900,146546310,9920,9920,9920,9910,158
|
|
20230613,094800,144979670,9910,9910,9910,9910,30
|
|
20230613,094700,144682370,9920,9930,9930,9920,1197
|
|
20230613,094600,132801550,9940,9930,9940,9930,23
|
|
20230613,094500,132573060,9940,9940,9940,9940,117
|
|
20230613,094400,131410080,9940,9940,9940,9940,0
|
|
20230613,094300,131410080,9940,9940,9940,9940,88
|
|
20230613,094200,130535360,9950,9950,9950,9950,101
|
|
20230613,094100,129530410,9950,9950,9950,9950,1
|
|
20230613,094000,129520460,9950,9950,9950,9950,60
|
|
20230613,093900,128923460,9950,9950,9950,9950,60
|
|
20230613,093800,128326460,9960,9960,9960,9960,0
|
|
20230613,093700,128326460,9960,9960,9960,9960,33
|
|
20230613,093600,127997780,9960,9970,9970,9960,77
|
|
20230613,093500,127230850,9970,9970,9970,9970,18
|
|
20230613,093400,127051390,9980,9980,9980,9980,0
|
|
20230613,093300,127051390,9980,9980,9980,9980,100
|
|
20230613,093200,126053390,9980,9980,9980,9980,1
|
|
20230613,093100,126043410,9980,9970,9980,9970,2
|
|
20230613,093000,126023460,9970,9980,9980,9970,32
|
|
20230613,092900,125704400,9980,9980,9980,9980,1
|
|
20230613,092800,125694420,9980,9970,9980,9970,228
|
|
20230613,092700,123421240,9970,9970,9970,9970,0
|
|
20230613,092600,123421240,9970,9970,9970,9970,1
|
|
20230613,092500,123411270,9960,9950,9960,9950,1002
|
|
20230613,092400,113433370,9940,9950,9950,9940,48
|
|
20230613,092300,112955980,9950,9940,9960,9940,231
|
|
20230613,092200,110657440,9940,9930,9940,9930,7
|
|
20230613,092100,110587920,9910,9950,9950,9910,2717
|
|
20230613,092000,83632750,9950,9950,9950,9950,1
|
|
20230613,091900,83622800,9970,9930,9970,9930,524
|
|
20230613,091800,78418480,9980,9940,9980,9920,2323
|
|
20230613,091700,55352620,9950,9940,9950,9930,501
|
|
20230613,091600,50377450,9930,9950,9950,9930,745
|
|
20230613,091500,42976800,9950,9970,9980,9950,518
|
|
20230613,091400,37819680,9970,9970,9970,9970,0
|
|
20230613,091300,37819680,9970,9970,9970,9970,8
|
|
20230613,091200,37739920,9970,9970,9970,9970,22
|
|
20230613,091100,37520580,9970,9970,9970,9970,48
|
|
20230613,091000,37042020,9970,9980,9980,9970,3
|
|
20230613,090900,37012100,9970,9960,9980,9960,353
|
|
20230613,090800,33492690,9970,9970,9970,9960,505
|
|
20230613,090700,28462570,9970,9960,9970,9960,152
|
|
20230613,090600,26948450,9960,9970,9970,9960,31
|
|
20230613,090500,26639680,9960,9960,9960,9960,340
|
|
20230613,090400,23253280,9960,9970,9970,9960,887
|
|
20230613,090300,14414470,9970,9990,9990,9970,679
|
|
20230613,090200,7641410,10000,10080,10080,10000,702
|
|
20230613,090100,615900,10090,10090,10090,10090,0
|
|
20230613,090000,615900,10090,10100,10100,10090,61
|