629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192600,120089800,10000,10000,10000,10000,51
|
|
20230719,192500,120089800,10000,10000,10000,10000,0
|
|
20230719,192400,120089800,10000,10000,10000,10000,0
|
|
20230719,192300,120089800,10000,10000,10000,10000,0
|
|
20230719,192200,120089800,10000,10000,10000,10000,0
|
|
20230719,192100,120089800,10000,10000,10000,10000,0
|
|
20230719,192000,120089800,10000,10000,10000,10000,0
|
|
20230719,191900,120089800,10000,10000,10000,10000,0
|
|
20230719,191800,120089800,10000,10000,10000,10000,0
|
|
20230719,191700,120089800,10000,10000,10000,10000,0
|
|
20230719,191600,120089800,10000,10000,10000,10000,0
|
|
20230719,191500,120089800,10000,10000,10000,10000,0
|
|
20230719,191400,120089800,10000,10000,10000,10000,0
|
|
20230719,191300,120089800,10000,10000,10000,10000,0
|
|
20230719,191200,120089800,10000,10000,10000,10000,0
|
|
20230719,191100,120089800,10000,10000,10000,10000,0
|
|
20230719,191000,120089800,10000,10000,10000,10000,0
|
|
20230719,190900,120089800,10000,10000,10000,10000,0
|
|
20230719,190800,120089800,10000,10000,10000,10000,0
|
|
20230719,190700,120089800,10000,10000,10000,10000,0
|
|
20230719,190600,120089800,10000,10000,10000,10000,0
|
|
20230719,190500,120089800,10000,10000,10000,10000,0
|
|
20230719,190400,120089800,10000,10000,10000,10000,0
|
|
20230719,190300,120089800,10000,10000,10000,10000,0
|
|
20230719,190200,120089800,10000,10000,10000,10000,0
|
|
20230719,190100,120089800,10000,10000,10000,10000,0
|
|
20230719,190000,120089800,10000,10000,10000,10000,0
|
|
20230719,185900,120089800,10000,10000,10000,10000,0
|
|
20230719,185800,120089800,10000,10000,10000,10000,0
|
|
20230719,185700,120089800,10000,10000,10000,10000,0
|
|
20230719,185600,120089800,10000,10000,10000,10000,51
|
|
20230719,185500,120089800,10000,10000,10000,10000,0
|
|
20230719,185400,120089800,10000,10000,10000,10000,0
|
|
20230719,185300,120089800,10000,10000,10000,10000,0
|
|
20230719,185200,120089800,10000,10000,10000,10000,0
|
|
20230719,185100,120089800,10000,10000,10000,10000,0
|
|
20230719,185000,120089800,10000,10000,10000,10000,0
|
|
20230719,184900,120089800,10000,10000,10000,10000,0
|
|
20230719,184800,120089800,10000,10000,10000,10000,0
|
|
20230719,184700,120089800,10000,10000,10000,10000,0
|
|
20230719,184600,120089800,10000,10000,10000,10000,0
|
|
20230719,184500,120089800,10000,10000,10000,10000,0
|
|
20230719,184400,120089800,10000,10000,10000,10000,0
|
|
20230719,184300,120089800,10000,10000,10000,10000,0
|
|
20230719,184200,120089800,10000,10000,10000,10000,0
|
|
20230719,184100,120089800,10000,10000,10000,10000,0
|
|
20230719,184000,120089800,10000,10000,10000,10000,0
|
|
20230719,183900,120089800,10000,10000,10000,10000,0
|
|
20230719,183800,120089800,10000,10000,10000,10000,0
|
|
20230719,183700,120089800,10000,10000,10000,10000,0
|
|
20230719,183600,120089800,10000,10000,10000,10000,0
|
|
20230719,183500,120089800,10000,10000,10000,10000,0
|
|
20230719,183400,120089800,10000,10000,10000,10000,0
|
|
20230719,183300,120089800,10000,10000,10000,10000,0
|
|
20230719,183200,120089800,10000,10000,10000,10000,0
|
|
20230719,183100,120089800,10000,10000,10000,10000,0
|
|
20230719,183000,120089800,10000,10000,10000,10000,0
|
|
20230719,182900,120089800,10000,10000,10000,10000,0
|
|
20230719,182800,120089800,10000,10000,10000,10000,0
|
|
20230719,182700,120089800,10000,10000,10000,10000,0
|
|
20230719,182600,120089800,10000,10000,10000,10000,51
|
|
20230719,182500,120089800,10000,10000,10000,10000,0
|
|
20230719,182400,120089800,10000,10000,10000,10000,0
|
|
20230719,182300,120089800,10000,10000,10000,10000,0
|
|
20230719,182200,120089800,10000,10000,10000,10000,0
|
|
20230719,182100,120089800,10000,10000,10000,10000,0
|
|
20230719,182000,120089800,10000,10000,10000,10000,0
|
|
20230719,181900,120089800,10000,10000,10000,10000,0
|
|
20230719,181800,120089800,10000,10000,10000,10000,0
|
|
20230719,181700,120089800,10000,10000,10000,10000,0
|
|
20230719,181600,120089800,10000,10000,10000,10000,0
|
|
20230719,181500,120089800,10000,10000,10000,10000,0
|
|
20230719,181400,120089800,10000,10000,10000,10000,0
|
|
20230719,181300,120089800,10000,10000,10000,10000,0
|
|
20230719,181200,120089800,10000,10000,10000,10000,0
|
|
20230719,181100,120089800,10000,10000,10000,10000,0
|
|
20230719,181000,120089800,10000,10000,10000,10000,0
|
|
20230719,180900,120089800,10000,10000,10000,10000,0
|
|
20230719,180800,120089800,10000,10000,10000,10000,0
|
|
20230719,180700,120089800,10000,10000,10000,10000,0
|
|
20230719,180600,120089800,10000,10000,10000,10000,0
|
|
20230719,180500,120089800,10000,10000,10000,10000,0
|
|
20230719,180400,120089800,10000,10000,10000,10000,0
|
|
20230719,180300,120089800,10000,10000,10000,10000,0
|
|
20230719,180200,120089800,10000,10000,10000,10000,0
|
|
20230719,180100,120089800,10000,10000,10000,10000,0
|
|
20230719,180000,120089800,10000,10000,10000,10000,0
|
|
20230719,175900,120089800,10000,10000,10000,10000,0
|
|
20230719,175800,120089800,10000,10000,10000,10000,0
|
|
20230719,175700,120089800,10000,10000,10000,10000,0
|
|
20230719,175600,120089800,10000,10000,10000,10000,51
|
|
20230719,175500,120089800,10000,10000,10000,10000,0
|
|
20230719,175400,120089800,10000,10000,10000,10000,0
|
|
20230719,175300,120089800,10000,10000,10000,10000,0
|
|
20230719,175200,120089800,10000,10000,10000,10000,0
|
|
20230719,175100,120089800,10000,10000,10000,10000,0
|
|
20230719,175000,120089800,10000,10000,10000,10000,0
|
|
20230719,174900,120089800,10000,10000,10000,10000,0
|
|
20230719,174800,120089800,10000,10000,10000,10000,0
|
|
20230719,174700,120089800,10000,10000,10000,10000,0
|
|
20230719,174600,120089800,10000,10000,10000,10000,0
|
|
20230719,174500,120089800,10000,10000,10000,10000,0
|
|
20230719,174400,120089800,10000,10000,10000,10000,0
|
|
20230719,174300,120089800,10000,10000,10000,10000,0
|
|
20230719,174200,120089800,10000,10000,10000,10000,0
|
|
20230719,174100,120089800,10000,10000,10000,10000,0
|
|
20230719,174000,120089800,10000,10000,10000,10000,0
|
|
20230719,173900,120089800,10000,10000,10000,10000,0
|
|
20230719,173800,120089800,10000,10000,10000,10000,0
|
|
20230719,173700,120089800,10000,10000,10000,10000,0
|
|
20230719,173600,120089800,10000,10000,10000,10000,0
|
|
20230719,173500,120089800,10000,10000,10000,10000,0
|
|
20230719,173400,120089800,10000,10000,10000,10000,0
|
|
20230719,173300,120089800,10000,10000,10000,10000,0
|
|
20230719,173200,120089800,10000,10000,10000,10000,0
|
|
20230719,173100,120089800,10000,10000,10000,10000,0
|
|
20230719,173000,120089800,10000,10000,10000,10000,0
|
|
20230719,172900,120089800,10000,10000,10000,10000,0
|
|
20230719,172800,120089800,10000,10000,10000,10000,0
|
|
20230719,172700,120089800,10000,10000,10000,10000,0
|
|
20230719,172600,120089800,10000,10000,10000,10000,51
|
|
20230719,172500,120089800,10000,10000,10000,10000,0
|
|
20230719,172400,120089800,10000,10000,10000,10000,0
|
|
20230719,172300,120089800,10000,10000,10000,10000,0
|
|
20230719,172200,120089800,10000,10000,10000,10000,0
|
|
20230719,172100,120089800,10000,10000,10000,10000,0
|
|
20230719,172000,120089800,10000,10000,10000,10000,0
|
|
20230719,171900,120089800,10000,10000,10000,10000,0
|
|
20230719,171800,120089800,10000,10000,10000,10000,0
|
|
20230719,171700,120089800,10000,10000,10000,10000,0
|
|
20230719,171600,120089800,10000,10000,10000,10000,0
|
|
20230719,171500,120089800,10000,10000,10000,10000,0
|
|
20230719,171400,120089800,10000,10000,10000,10000,0
|
|
20230719,171300,120089800,10000,10000,10000,10000,0
|
|
20230719,171200,120089800,10000,10000,10000,10000,0
|
|
20230719,171100,120089800,10000,10000,10000,10000,0
|
|
20230719,171000,120089800,10000,10000,10000,10000,0
|
|
20230719,170900,120089800,10000,10000,10000,10000,0
|
|
20230719,170800,120089800,10000,10000,10000,10000,0
|
|
20230719,170700,120089800,10000,10000,10000,10000,0
|
|
20230719,170600,120089800,10000,10000,10000,10000,0
|
|
20230719,170500,120089800,10000,10000,10000,10000,0
|
|
20230719,170400,120089800,10000,10000,10000,10000,0
|
|
20230719,170300,120089800,10000,10000,10000,10000,0
|
|
20230719,170200,120089800,10000,10000,10000,10000,0
|
|
20230719,170100,120089800,10000,10000,10000,10000,0
|
|
20230719,170000,120089800,10000,10000,10000,10000,0
|
|
20230719,165900,120089800,10000,10000,10000,10000,0
|
|
20230719,165800,120089800,10000,10000,10000,10000,0
|
|
20230719,165700,120089800,10000,10000,10000,10000,0
|
|
20230719,165600,120089800,10000,10000,10000,10000,51
|
|
20230719,165500,120089800,10000,10000,10000,10000,0
|
|
20230719,165400,120089800,10000,10000,10000,10000,0
|
|
20230719,165300,120089800,10000,10000,10000,10000,0
|
|
20230719,165200,120089800,10000,10000,10000,10000,0
|
|
20230719,165100,120089800,10000,10000,10000,10000,0
|
|
20230719,165000,120089800,10000,10000,10000,10000,0
|
|
20230719,164900,120089800,10000,10000,10000,10000,0
|
|
20230719,164800,120089800,10000,10000,10000,10000,0
|
|
20230719,164700,120089800,10000,10000,10000,10000,0
|
|
20230719,164600,120089800,10000,10000,10000,10000,0
|
|
20230719,164500,120089800,10000,10000,10000,10000,0
|
|
20230719,164400,120089800,10000,10000,10000,10000,0
|
|
20230719,164300,120089800,10000,10000,10000,10000,0
|
|
20230719,164200,120089800,10000,10000,10000,10000,0
|
|
20230719,164100,120089800,10000,10000,10000,10000,0
|
|
20230719,164000,120089800,10000,10000,10000,10000,0
|
|
20230719,163900,120089800,10000,10000,10000,10000,0
|
|
20230719,163800,120089800,10000,10000,10000,10000,0
|
|
20230719,163700,120089800,10000,10000,10000,10000,0
|
|
20230719,163600,120089800,10000,10000,10000,10000,0
|
|
20230719,163500,120089800,10000,10000,10000,10000,0
|
|
20230719,163400,120089800,10000,10000,10000,10000,0
|
|
20230719,163300,120089800,10000,10000,10000,10000,0
|
|
20230719,163200,120089800,10000,10000,10000,10000,0
|
|
20230719,163100,120089800,10000,10000,10000,10000,0
|
|
20230719,163000,120089800,10000,10000,10000,10000,0
|
|
20230719,162900,120089800,10000,10000,10000,10000,0
|
|
20230719,162800,120089800,10000,10000,10000,10000,0
|
|
20230719,162700,120089800,10000,10000,10000,10000,0
|
|
20230719,162600,120089800,10000,10000,10000,10000,51
|
|
20230719,162500,120089800,10000,10000,10000,10000,0
|
|
20230719,162400,120089800,10000,10000,10000,10000,0
|
|
20230719,162300,120089800,10000,10000,10000,10000,0
|
|
20230719,162200,120089800,10000,10000,10000,10000,0
|
|
20230719,162100,120089800,10000,10000,10000,10000,0
|
|
20230719,162000,120089800,10000,10000,10000,10000,0
|
|
20230719,161900,120089800,10000,10000,10000,10000,0
|
|
20230719,161800,120089800,10000,10000,10000,10000,0
|
|
20230719,161700,120089800,10000,10000,10000,10000,0
|
|
20230719,161600,120089800,10000,10000,10000,10000,0
|
|
20230719,161500,120089800,10000,10000,10000,10000,0
|
|
20230719,161400,120089800,10000,10000,10000,10000,0
|
|
20230719,161300,120089800,10000,10000,10000,10000,0
|
|
20230719,161200,120089800,10000,10000,10000,10000,0
|
|
20230719,161100,120089800,10000,10000,10000,10000,0
|
|
20230719,161000,120089800,10000,10000,10000,10000,0
|
|
20230719,160900,120089800,10000,10000,10000,10000,0
|
|
20230719,160800,120089800,10000,10000,10000,10000,0
|
|
20230719,160700,120089800,10000,10000,10000,10000,0
|
|
20230719,160600,120089800,10000,10000,10000,10000,0
|
|
20230719,160500,120089800,10000,10000,10000,10000,0
|
|
20230719,160400,120089800,10000,10000,10000,10000,0
|
|
20230719,160300,120089800,10000,10000,10000,10000,0
|
|
20230719,160200,120089800,10000,10000,10000,10000,0
|
|
20230719,160100,120089800,10000,10000,10000,10000,0
|
|
20230719,160000,120089800,10000,10000,10000,10000,0
|
|
20230719,155900,120089800,10000,10000,10000,10000,0
|
|
20230719,155800,120089800,10000,10000,10000,10000,0
|
|
20230719,155700,120089800,10000,10000,10000,10000,0
|
|
20230719,155600,120089800,10000,10000,10000,10000,51
|
|
20230719,155500,120089800,10000,10000,10000,10000,0
|
|
20230719,155400,120089800,10000,10000,10000,10000,0
|
|
20230719,155300,120089800,10000,10000,10000,10000,0
|
|
20230719,155200,120089800,10000,10000,10000,10000,0
|
|
20230719,155100,120089800,10000,10000,10000,10000,0
|
|
20230719,155000,120089800,10000,10000,10000,10000,0
|
|
20230719,154900,120089800,10000,10000,10000,10000,0
|
|
20230719,154800,120089800,10000,10000,10000,10000,0
|
|
20230719,154700,120089800,10000,10000,10000,10000,0
|
|
20230719,154600,120089800,10000,10000,10000,10000,0
|
|
20230719,154500,120089800,10000,10000,10000,10000,0
|
|
20230719,154400,120089800,10000,10000,10000,10000,0
|
|
20230719,154300,120089800,10000,10000,10000,10000,0
|
|
20230719,154200,120089800,10000,10000,10000,10000,0
|
|
20230719,154100,120089800,10000,10000,10000,10000,0
|
|
20230719,154000,120089800,10000,10000,10000,10000,0
|
|
20230719,153900,120089800,10000,10000,10000,10000,0
|
|
20230719,153800,120089800,10000,10000,10000,10000,0
|
|
20230719,153700,120089800,10000,10000,10000,10000,0
|
|
20230719,153600,120089800,10000,10000,10000,10000,0
|
|
20230719,153500,120089800,10000,10000,10000,10000,0
|
|
20230719,153400,120089800,10000,10000,10000,10000,0
|
|
20230719,153300,120089800,10000,10000,10000,10000,0
|
|
20230719,153200,120089800,10000,10000,10000,10000,0
|
|
20230719,153100,120089800,10000,10000,10000,10000,0
|
|
20230719,153000,120089800,10000,10000,10000,10000,51
|
|
20230719,152900,119579800,10010,10010,10010,10010,0
|
|
20230719,152800,119579800,10010,10010,10010,10010,0
|
|
20230719,152700,119579800,10010,10010,10010,10010,0
|
|
20230719,152600,119579800,10010,10010,10010,10010,0
|
|
20230719,152500,119579800,10010,10010,10010,10010,0
|
|
20230719,152400,119579800,10010,10010,10010,10010,0
|
|
20230719,152300,119579800,10010,10010,10010,10010,0
|
|
20230719,152200,119579800,10010,10010,10010,10010,0
|
|
20230719,152100,119579800,10010,10010,10010,10010,0
|
|
20230719,152000,119579800,10010,10010,10010,10010,0
|
|
20230719,151900,119579800,10010,10010,10010,10010,0
|
|
20230719,151800,119579800,10010,10010,10010,10010,0
|
|
20230719,151700,119579800,10010,10010,10010,10010,0
|
|
20230719,151600,119579800,10010,10010,10010,10010,0
|
|
20230719,151500,119579800,10010,10010,10010,10010,0
|
|
20230719,151400,119579800,10010,10010,10010,10010,0
|
|
20230719,151300,119579800,10010,10010,10010,10010,0
|
|
20230719,151200,119579800,10010,10010,10010,10010,1
|
|
20230719,151100,119569790,10000,10000,10000,10000,28
|
|
20230719,151000,119289790,10010,10010,10010,10010,0
|
|
20230719,150900,119289790,10010,10010,10010,10010,0
|
|
20230719,150800,119289790,10010,10010,10010,10010,0
|
|
20230719,150700,119289790,10010,10010,10010,10010,100
|
|
20230719,150600,118288790,10010,10010,10010,10010,0
|
|
20230719,150500,118288790,10010,10010,10010,10010,0
|
|
20230719,150400,118288790,10010,10010,10010,10010,5
|
|
20230719,150300,118238740,10020,10020,10020,10020,0
|
|
20230719,150200,118238740,10020,10020,10020,10020,0
|
|
20230719,150100,118238740,10020,10020,10020,10020,0
|
|
20230719,150000,118238740,10020,10020,10020,10020,1
|
|
20230719,145900,118228720,10010,10010,10010,10010,0
|
|
20230719,145800,118228720,10010,10000,10010,10000,237
|
|
20230719,145700,115858700,10000,10000,10000,10000,0
|
|
20230719,145600,115858700,10000,10000,10000,10000,0
|
|
20230719,145500,115858700,10000,10000,10000,10000,1558
|
|
20230719,145400,100278700,10000,10000,10000,10000,98
|
|
20230719,145300,99298700,10000,10000,10000,10000,356
|
|
20230719,145200,95738700,10000,10000,10000,10000,47
|
|
20230719,145100,95268700,10000,10000,10000,10000,0
|
|
20230719,145000,95268700,10000,10000,10000,10000,0
|
|
20230719,144900,95268700,10000,10000,10000,10000,0
|
|
20230719,144800,95268700,10000,10000,10000,10000,0
|
|
20230719,144700,95268700,10000,10000,10000,10000,0
|
|
20230719,144600,95268700,10000,10000,10000,10000,0
|
|
20230719,144500,95268700,10000,10000,10000,10000,0
|
|
20230719,144400,95268700,10000,10000,10000,10000,3
|
|
20230719,144300,95238700,10000,10000,10000,10000,2
|
|
20230719,144200,95218700,10020,10020,10020,10020,0
|
|
20230719,144100,95218700,10020,10020,10020,10020,0
|
|
20230719,144000,95218700,10020,10020,10020,10020,0
|
|
20230719,143900,95218700,10020,10020,10020,10020,0
|
|
20230719,143800,95218700,10020,10020,10020,10020,0
|
|
20230719,143700,95218700,10020,10020,10020,10020,0
|
|
20230719,143600,95218700,10020,10020,10020,10020,0
|
|
20230719,143500,95218700,10020,10020,10020,10020,0
|
|
20230719,143400,95218700,10020,10020,10020,10020,0
|
|
20230719,143300,95218700,10020,10020,10020,10020,0
|
|
20230719,143200,95218700,10020,10020,10020,10020,0
|
|
20230719,143100,95218700,10020,10020,10020,10020,0
|
|
20230719,143000,95218700,10020,10020,10020,10020,0
|
|
20230719,142900,95218700,10020,10020,10020,10020,0
|
|
20230719,142800,95218700,10020,10020,10020,10020,0
|
|
20230719,142700,95218700,10020,10020,10020,10020,0
|
|
20230719,142600,95218700,10020,10020,10020,10020,0
|
|
20230719,142500,95218700,10020,9960,10020,9960,71
|
|
20230719,142400,94511480,10020,10020,10020,10020,0
|
|
20230719,142300,94511480,10020,10020,10020,10020,0
|
|
20230719,142200,94511480,10020,10020,10020,10020,0
|
|
20230719,142100,94511480,10020,9970,10020,9970,81
|
|
20230719,142000,93703860,10020,10020,10020,10020,5
|
|
20230719,141900,93653760,10030,10030,10030,10030,0
|
|
20230719,141800,93653760,10030,10030,10030,10030,0
|
|
20230719,141700,93653760,10030,10030,10030,10030,0
|
|
20230719,141600,93653760,10030,10030,10030,10030,0
|
|
20230719,141500,93653760,10030,10030,10030,10030,0
|
|
20230719,141400,93653760,10030,10030,10030,10030,0
|
|
20230719,141300,93653760,10030,10030,10030,10030,0
|
|
20230719,141200,93653760,10030,10030,10030,10030,0
|
|
20230719,141100,93653760,10030,10030,10030,10030,0
|
|
20230719,141000,93653760,10030,10030,10030,10030,0
|
|
20230719,140900,93653760,10030,9980,10030,9970,66
|
|
20230719,140800,92995550,9970,10000,10000,9970,608
|
|
20230719,140700,86928310,10020,10020,10020,10020,0
|
|
20230719,140600,86928310,10020,10020,10020,10020,0
|
|
20230719,140500,86928310,10020,10020,10020,10020,0
|
|
20230719,140400,86928310,10020,10020,10020,10020,0
|
|
20230719,140300,86928310,10020,10020,10020,10020,0
|
|
20230719,140200,86928310,10020,10020,10020,10020,99
|
|
20230719,140100,85936330,10020,10020,10020,10020,0
|
|
20230719,140000,85936330,10020,10020,10020,10020,0
|
|
20230719,135900,85936330,10020,10020,10020,10020,0
|
|
20230719,135800,85936330,10020,10020,10020,10020,0
|
|
20230719,135700,85936330,10020,10020,10020,10020,0
|
|
20230719,135600,85936330,10020,10020,10020,10020,0
|
|
20230719,135500,85936330,10020,10020,10020,10020,1
|
|
20230719,135400,85926310,10000,10000,10000,10000,73
|
|
20230719,135300,85196310,9980,9980,9980,9980,0
|
|
20230719,135200,85196310,9980,9980,9980,9980,0
|
|
20230719,135100,85196310,9980,9980,9980,9980,12
|
|
20230719,135000,85076550,9980,9980,9980,9980,0
|
|
20230719,134900,85076550,9980,9980,9980,9980,0
|
|
20230719,134800,85076550,9980,9980,9980,9980,5
|
|
20230719,134700,85026650,9980,9980,9980,9980,0
|
|
20230719,134600,85026650,9980,9980,9980,9980,0
|
|
20230719,134500,85026650,9980,9980,9980,9980,0
|
|
20230719,134400,85026650,9980,9980,9980,9980,0
|
|
20230719,134300,85026650,9980,9980,9980,9980,33
|
|
20230719,134200,84697310,10020,9980,10020,9980,101
|
|
20230719,134100,83689290,10020,10020,10020,10020,0
|
|
20230719,134000,83689290,10020,10020,10020,10020,0
|
|
20230719,133900,83689290,10020,10020,10020,10020,0
|
|
20230719,133800,83689290,10020,10020,10020,10020,0
|
|
20230719,133700,83689290,10020,10020,10020,10020,0
|
|
20230719,133600,83689290,10020,10020,10020,10020,0
|
|
20230719,133500,83689290,10020,10020,10020,10020,0
|
|
20230719,133400,83689290,10020,10020,10020,10020,0
|
|
20230719,133300,83689290,10020,10020,10020,10020,0
|
|
20230719,133200,83689290,10020,10020,10020,10020,0
|
|
20230719,133100,83689290,10020,10020,10020,10020,0
|
|
20230719,133000,83689290,10020,10020,10020,10020,0
|
|
20230719,132900,83689290,10020,10020,10020,10020,0
|
|
20230719,132800,83689290,10020,10020,10020,10020,0
|
|
20230719,132700,83689290,10020,10020,10020,10020,0
|
|
20230719,132600,83689290,10020,10020,10020,10020,1
|
|
20230719,132500,83679270,9980,9980,9980,9980,0
|
|
20230719,132400,83679270,9980,9980,9980,9980,0
|
|
20230719,132300,83679270,9980,9980,9980,9980,29
|
|
20230719,132200,83389850,9980,9980,9980,9980,110
|
|
20230719,132100,82292050,10020,10020,10020,10020,0
|
|
20230719,132000,82292050,10020,10020,10020,10020,0
|
|
20230719,131900,82292050,10020,10020,10020,10020,0
|
|
20230719,131800,82292050,10020,10020,10020,10020,1
|
|
20230719,131700,82282030,10010,10010,10010,10010,5
|
|
20230719,131600,82231980,10020,10020,10020,10020,0
|
|
20230719,131500,82231980,10020,10020,10020,10020,0
|
|
20230719,131400,82231980,10020,10020,10020,10020,0
|
|
20230719,131300,82231980,10020,10020,10020,10020,1
|
|
20230719,131200,82221960,9990,9990,9990,9990,8
|
|
20230719,131100,82142040,10020,10020,10020,10020,0
|
|
20230719,131000,82142040,10020,10020,10020,10020,0
|
|
20230719,130900,82142040,10020,10020,10020,10020,0
|
|
20230719,130800,82142040,10020,10020,10020,10020,0
|
|
20230719,130700,82142040,10020,10020,10020,10020,0
|
|
20230719,130600,82142040,10020,10020,10020,10020,0
|
|
20230719,130500,82142040,10020,10020,10020,10020,0
|
|
20230719,130400,82142040,10020,10020,10020,10020,0
|
|
20230719,130300,82142040,10020,10020,10020,10020,0
|
|
20230719,130200,82142040,10020,10020,10020,10020,200
|
|
20230719,130100,80138040,10030,10030,10030,10030,0
|
|
20230719,130000,80138040,10030,10030,10030,10030,0
|
|
20230719,125900,80138040,10030,10030,10030,10030,0
|
|
20230719,125800,80138040,10030,10030,10030,10030,0
|
|
20230719,125700,80138040,10030,10030,10030,10030,0
|
|
20230719,125600,80138040,10030,10030,10030,10030,0
|
|
20230719,125500,80138040,10030,10030,10030,10030,0
|
|
20230719,125400,80138040,10030,10030,10030,10030,0
|
|
20230719,125300,80138040,10030,10030,10030,10030,0
|
|
20230719,125200,80138040,10030,10030,10030,10030,0
|
|
20230719,125100,80138040,10030,10030,10030,10030,1
|
|
20230719,125000,80128010,9980,9980,9980,9980,48
|
|
20230719,124900,79648970,10030,10030,10030,10030,0
|
|
20230719,124800,79648970,10030,10030,10030,10030,0
|
|
20230719,124700,79648970,10030,10030,10030,10030,0
|
|
20230719,124600,79648970,10030,10030,10030,10030,0
|
|
20230719,124500,79648970,10030,10030,10030,10030,0
|
|
20230719,124400,79648970,10030,9980,10030,9980,162
|
|
20230719,124300,78032160,9990,9990,9990,9990,0
|
|
20230719,124200,78032160,9990,9990,9990,9990,25
|
|
20230719,124100,77782410,9990,9990,9990,9990,0
|
|
20230719,124000,77782410,9990,9990,9990,9990,0
|
|
20230719,123900,77782410,9990,9990,9990,9990,0
|
|
20230719,123800,77782410,9990,9990,9990,9990,0
|
|
20230719,123700,77782410,9990,9990,9990,9990,5
|
|
20230719,123600,77732460,9990,9990,9990,9990,0
|
|
20230719,123500,77732460,9990,9990,9990,9990,0
|
|
20230719,123400,77732460,9990,9990,9990,9990,3
|
|
20230719,123300,77702490,9990,9990,9990,9990,0
|
|
20230719,123200,77702490,9990,9990,9990,9990,0
|
|
20230719,123100,77702490,9990,9990,9990,9990,306
|
|
20230719,123000,74645550,10030,10030,10030,10030,0
|
|
20230719,122900,74645550,10030,10030,10030,10030,0
|
|
20230719,122800,74645550,10030,10030,10030,10030,0
|
|
20230719,122700,74645550,10030,10030,10030,10030,0
|
|
20230719,122600,74645550,10030,10030,10030,10030,0
|
|
20230719,122500,74645550,10030,10030,10030,10030,0
|
|
20230719,122400,74645550,10030,10030,10030,10030,0
|
|
20230719,122300,74645550,10030,10030,10030,10030,0
|
|
20230719,122200,74645550,10030,10030,10030,10030,0
|
|
20230719,122100,74645550,10030,10030,10030,10030,1
|
|
20230719,122000,74635520,9990,9990,9990,9990,0
|
|
20230719,121900,74635520,9990,10000,10000,9990,100
|
|
20230719,121800,73636240,10000,10000,10000,10000,522
|
|
20230719,121700,68416240,10040,10040,10040,10040,0
|
|
20230719,121600,68416240,10040,10040,10040,10040,0
|
|
20230719,121500,68416240,10040,10040,10040,10040,0
|
|
20230719,121400,68416240,10040,10040,10040,10040,0
|
|
20230719,121300,68416240,10040,10040,10040,10040,0
|
|
20230719,121200,68416240,10040,10040,10040,10040,0
|
|
20230719,121100,68416240,10040,10040,10040,10040,1
|
|
20230719,121000,68406200,10000,10000,10000,10000,120
|
|
20230719,120900,67206200,10040,10040,10040,10040,1
|
|
20230719,120800,67196160,10000,10010,10010,10000,500
|
|
20230719,120700,62195870,10040,10040,10040,10040,0
|
|
20230719,120600,62195870,10040,10040,10040,10040,0
|
|
20230719,120500,62195870,10040,10040,10040,10040,0
|
|
20230719,120400,62195870,10040,10040,10040,10040,0
|
|
20230719,120300,62195870,10040,10040,10040,10040,0
|
|
20230719,120200,62195870,10040,10040,10040,10040,0
|
|
20230719,120100,62195870,10040,10040,10040,10040,0
|
|
20230719,120000,62195870,10040,10040,10040,10040,0
|
|
20230719,115900,62195870,10040,10040,10040,10040,0
|
|
20230719,115800,62195870,10040,10040,10040,10040,1
|
|
20230719,115700,62185830,10000,10010,10010,10000,102
|
|
20230719,115600,61165800,10010,10010,10010,10010,1
|
|
20230719,115500,61155790,10040,10040,10040,10040,0
|
|
20230719,115400,61155790,10040,10000,10040,10000,301
|
|
20230719,115300,58145710,10050,10050,10050,10050,0
|
|
20230719,115200,58145710,10050,10050,10050,10050,0
|
|
20230719,115100,58145710,10050,10050,10050,10050,0
|
|
20230719,115000,58145710,10050,10050,10050,10050,0
|
|
20230719,114900,58145710,10050,10050,10050,10050,0
|
|
20230719,114800,58145710,10050,10050,10050,10050,0
|
|
20230719,114700,58145710,10050,10050,10050,10050,0
|
|
20230719,114600,58145710,10050,10050,10050,10050,0
|
|
20230719,114500,58145710,10050,10050,10050,10050,0
|
|
20230719,114400,58145710,10050,10050,10050,10050,2
|
|
20230719,114300,58125610,10050,10050,10050,10050,0
|
|
20230719,114200,58125610,10050,10050,10050,10050,0
|
|
20230719,114100,58125610,10050,10050,10050,10050,0
|
|
20230719,114000,58125610,10050,10050,10050,10050,0
|
|
20230719,113900,58125610,10050,10050,10050,10050,0
|
|
20230719,113800,58125610,10050,10050,10050,10050,0
|
|
20230719,113700,58125610,10050,10050,10050,10050,0
|
|
20230719,113600,58125610,10050,10050,10050,10050,0
|
|
20230719,113500,58125610,10050,10050,10050,10050,1
|
|
20230719,113400,58115560,10000,10000,10000,10000,0
|
|
20230719,113300,58115560,10000,10000,10000,10000,0
|
|
20230719,113200,58115560,10000,10000,10000,10000,465
|
|
20230719,113100,53465560,10000,10000,10000,10000,0
|
|
20230719,113000,53465560,10000,10000,10000,10000,0
|
|
20230719,112900,53465560,10000,10000,10000,10000,0
|
|
20230719,112800,53465560,10000,10000,10000,10000,0
|
|
20230719,112700,53465560,10000,10000,10000,10000,0
|
|
20230719,112600,53465560,10000,10000,10000,10000,1
|
|
20230719,112500,53455560,10000,10000,10000,10000,500
|
|
20230719,112400,48455560,10000,10000,10000,10000,0
|
|
20230719,112300,48455560,10000,10000,10000,10000,0
|
|
20230719,112200,48455560,10000,10000,10000,10000,0
|
|
20230719,112100,48455560,10000,10000,10000,10000,0
|
|
20230719,112000,48455560,10000,10000,10000,10000,0
|
|
20230719,111900,48455560,10000,10000,10000,10000,0
|
|
20230719,111800,48455560,10000,10000,10000,10000,0
|
|
20230719,111700,48455560,10000,10000,10000,10000,0
|
|
20230719,111600,48455560,10000,10000,10000,10000,0
|
|
20230719,111500,48455560,10000,10000,10000,10000,0
|
|
20230719,111400,48455560,10000,10000,10000,10000,0
|
|
20230719,111300,48455560,10000,10000,10000,10000,0
|
|
20230719,111200,48455560,10000,10000,10000,10000,0
|
|
20230719,111100,48455560,10000,10000,10000,10000,0
|
|
20230719,111000,48455560,10000,10000,10000,10000,5
|
|
20230719,110900,48405560,10000,10000,10000,10000,554
|
|
20230719,110800,42865560,10000,10000,10000,10000,0
|
|
20230719,110700,42865560,10000,10000,10000,10000,1
|
|
20230719,110600,42855560,10000,10000,10000,10000,87
|
|
20230719,110500,41985560,10050,10050,10050,10050,0
|
|
20230719,110400,41985560,10050,10050,10050,10050,0
|
|
20230719,110300,41985560,10050,10050,10050,10050,0
|
|
20230719,110200,41985560,10050,10050,10050,10050,1
|
|
20230719,110100,41975510,10000,10000,10000,10000,0
|
|
20230719,110000,41975510,10000,10000,10000,10000,100
|
|
20230719,105900,40975510,10050,10050,10050,10050,0
|
|
20230719,105800,40975510,10050,10000,10050,10000,324
|
|
20230719,105700,37735460,10050,10050,10050,10050,0
|
|
20230719,105600,37735460,10050,10050,10050,10050,0
|
|
20230719,105500,37735460,10050,10050,10050,10050,1
|
|
20230719,105400,37725410,10050,10050,10050,10050,0
|
|
20230719,105300,37725410,10050,10050,10050,10050,0
|
|
20230719,105200,37725410,10050,10050,10050,10050,0
|
|
20230719,105100,37725410,10050,10050,10050,10050,0
|
|
20230719,105000,37725410,10050,10050,10050,10050,0
|
|
20230719,104900,37725410,10050,10050,10050,10050,0
|
|
20230719,104800,37725410,10050,10050,10050,10050,0
|
|
20230719,104700,37725410,10050,10050,10050,10050,0
|
|
20230719,104600,37725410,10050,10050,10050,10050,0
|
|
20230719,104500,37725410,10050,10050,10050,10050,0
|
|
20230719,104400,37725410,10050,10040,10050,10040,49
|
|
20230719,104300,37232980,10050,10050,10050,10050,0
|
|
20230719,104200,37232980,10050,10050,10050,10050,0
|
|
20230719,104100,37232980,10050,10050,10050,10050,0
|
|
20230719,104000,37232980,10050,9990,10050,9960,101
|
|
20230719,103900,36224810,10050,10050,10050,10050,4
|
|
20230719,103800,36184610,10050,10050,10050,10050,0
|
|
20230719,103700,36184610,10050,10050,10050,10050,0
|
|
20230719,103600,36184610,10050,10050,10050,10050,0
|
|
20230719,103500,36184610,10050,10000,10050,10000,11
|
|
20230719,103400,36074560,10000,10040,10040,10000,100
|
|
20230719,103300,35074520,10050,10050,10050,10050,4
|
|
20230719,103200,35034320,10060,10060,10060,10060,0
|
|
20230719,103100,35034320,10060,10060,10060,10060,0
|
|
20230719,103000,35034320,10060,10060,10060,10060,0
|
|
20230719,102900,35034320,10060,10060,10060,10060,0
|
|
20230719,102800,35034320,10060,10060,10060,10060,0
|
|
20230719,102700,35034320,10060,10060,10060,10060,0
|
|
20230719,102600,35034320,10060,10060,10060,10060,0
|
|
20230719,102500,35034320,10060,10060,10060,10060,0
|
|
20230719,102400,35034320,10060,10060,10060,10060,0
|
|
20230719,102300,35034320,10060,10060,10060,10060,0
|
|
20230719,102200,35034320,10060,10060,10060,10060,0
|
|
20230719,102100,35034320,10060,10060,10060,10060,1
|
|
20230719,102000,35024260,10050,10050,10050,10050,72
|
|
20230719,101900,34300660,10050,10050,10050,10050,0
|
|
20230719,101800,34300660,10050,10050,10050,10050,0
|
|
20230719,101700,34300660,10050,10050,10050,10050,0
|
|
20230719,101600,34300660,10050,10050,10050,10050,0
|
|
20230719,101500,34300660,10050,10050,10050,10050,0
|
|
20230719,101400,34300660,10050,10050,10050,10050,0
|
|
20230719,101300,34300660,10050,10050,10050,10050,0
|
|
20230719,101200,34300660,10050,10050,10050,10050,0
|
|
20230719,101100,34300660,10050,10050,10050,10050,0
|
|
20230719,101000,34300660,10050,10050,10050,10050,0
|
|
20230719,100900,34300660,10050,10050,10050,10050,0
|
|
20230719,100800,34300660,10050,10050,10050,10050,0
|
|
20230719,100700,34300660,10050,10050,10050,10050,0
|
|
20230719,100600,34300660,10050,10050,10050,10050,264
|
|
20230719,100500,31647460,10040,10040,10040,10040,0
|
|
20230719,100400,31647460,10040,10040,10040,10040,0
|
|
20230719,100300,31647460,10040,10040,10040,10040,62
|
|
20230719,100200,31024980,10040,10040,10040,10040,0
|
|
20230719,100100,31024980,10040,10040,10040,10040,0
|
|
20230719,100000,31024980,10040,10040,10040,10040,0
|
|
20230719,095900,31024980,10040,10040,10040,10040,0
|
|
20230719,095800,31024980,10040,10040,10040,10040,0
|
|
20230719,095700,31024980,10040,10040,10040,10040,0
|
|
20230719,095600,31024980,10040,10040,10040,10040,29
|
|
20230719,095500,30733820,10040,10040,10040,10040,1
|
|
20230719,095400,30723780,10000,10000,10000,10000,0
|
|
20230719,095300,30723780,10000,10000,10000,10000,7
|
|
20230719,095200,30653780,10000,10000,10000,10000,93
|
|
20230719,095100,29723780,10000,10000,10000,10000,0
|
|
20230719,095000,29723780,10000,10000,10000,10000,0
|
|
20230719,094900,29723780,10000,10000,10000,10000,57
|
|
20230719,094800,29153780,10000,10000,10000,10000,140
|
|
20230719,094700,27753780,10000,10000,10000,10000,42
|
|
20230719,094600,27333780,10000,10000,10000,10000,0
|
|
20230719,094500,27333780,10000,10000,10000,10000,0
|
|
20230719,094400,27333780,10000,10000,10000,10000,46
|
|
20230719,094300,26873780,10000,10000,10000,10000,0
|
|
20230719,094200,26873780,10000,10000,10000,10000,100
|
|
20230719,094100,25873780,10000,10000,10000,10000,10
|
|
20230719,094000,25773780,10000,10010,10010,10000,30
|
|
20230719,093900,25473600,10040,10050,10050,10040,363
|
|
20230719,093800,21826080,10020,10020,10020,10020,0
|
|
20230719,093700,21826080,10020,10020,10020,10020,0
|
|
20230719,093600,21826080,10020,10020,10020,10020,397
|
|
20230719,093500,17848140,10020,10010,10020,10010,500
|
|
20230719,093400,12838610,10020,10020,10020,10020,0
|
|
20230719,093300,12838610,10020,10020,10020,10020,0
|
|
20230719,093200,12838610,10020,10020,10020,10020,0
|
|
20230719,093100,12838610,10020,10020,10020,10020,0
|
|
20230719,093000,12838610,10020,10020,10020,10020,0
|
|
20230719,092900,12838610,10020,10020,10020,10020,10
|
|
20230719,092800,12738410,10020,10020,10020,10020,0
|
|
20230719,092700,12738410,10020,10020,10020,10020,0
|
|
20230719,092600,12738410,10020,10020,10020,10020,1
|
|
20230719,092500,12728390,9960,9960,9960,9960,0
|
|
20230719,092400,12728390,9960,9960,9960,9960,1
|
|
20230719,092300,12718430,9950,9950,9950,9950,0
|
|
20230719,092200,12718430,9950,9950,9950,9950,0
|
|
20230719,092100,12718430,9950,9960,9960,9950,200
|
|
20230719,092000,10728170,9950,9950,9950,9950,0
|
|
20230719,091900,10728170,9950,9950,9950,9950,0
|
|
20230719,091800,10728170,9950,9950,9950,9950,0
|
|
20230719,091700,10728170,9950,9960,9960,9950,50
|
|
20230719,091600,10230660,9950,9950,9950,9950,0
|
|
20230719,091500,10230660,9950,9950,9950,9950,50
|
|
20230719,091400,9733160,9950,9950,9950,9950,0
|
|
20230719,091300,9733160,9950,9950,9950,9950,100
|
|
20230719,091200,8738160,9950,9960,9960,9950,408
|
|
20230719,091100,4678480,9970,9970,9970,9970,10
|
|
20230719,091000,4578780,10020,10020,10020,10020,0
|
|
20230719,090900,4578780,10020,10010,10020,10010,21
|
|
20230719,090800,4368420,10010,10010,10010,10010,2
|
|
20230719,090700,4348400,10000,10000,10000,10000,0
|
|
20230719,090600,4348400,10000,10000,10000,10000,0
|
|
20230719,090500,4348400,10000,10000,10000,10000,21
|
|
20230719,090400,4138400,10050,10050,10050,10050,6
|
|
20230719,090300,4078100,10050,10050,10050,10050,2
|
|
20230719,090200,4058000,10000,10050,10050,10000,174
|
|
20230719,090100,2317950,10050,10050,10050,10050,1
|
|
20230719,090000,2307900,10000,9930,10000,9930,231
|