641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193800,70610890,11000,11000,11000,11000,79
|
|
20230705,193700,70610890,11000,11000,11000,11000,0
|
|
20230705,193600,70610890,11000,11000,11000,11000,0
|
|
20230705,193500,70610890,11000,11000,11000,11000,0
|
|
20230705,193400,70610890,11000,11000,11000,11000,0
|
|
20230705,193300,70610890,11000,11000,11000,11000,0
|
|
20230705,193200,70610890,11000,11000,11000,11000,0
|
|
20230705,193100,70610890,11000,11000,11000,11000,0
|
|
20230705,193000,70610890,11000,11000,11000,11000,0
|
|
20230705,192900,70610890,11000,11000,11000,11000,0
|
|
20230705,192800,70610890,11000,11000,11000,11000,0
|
|
20230705,192700,70610890,11000,11000,11000,11000,0
|
|
20230705,192600,70610890,11000,11000,11000,11000,0
|
|
20230705,192500,70610890,11000,11000,11000,11000,0
|
|
20230705,192400,70610890,11000,11000,11000,11000,0
|
|
20230705,192300,70610890,11000,11000,11000,11000,0
|
|
20230705,192200,70610890,11000,11000,11000,11000,0
|
|
20230705,192100,70610890,11000,11000,11000,11000,0
|
|
20230705,192000,70610890,11000,11000,11000,11000,0
|
|
20230705,191900,70610890,11000,11000,11000,11000,0
|
|
20230705,191800,70610890,11000,11000,11000,11000,0
|
|
20230705,191700,70610890,11000,11000,11000,11000,0
|
|
20230705,191600,70610890,11000,11000,11000,11000,0
|
|
20230705,191500,70610890,11000,11000,11000,11000,0
|
|
20230705,191400,70610890,11000,11000,11000,11000,0
|
|
20230705,191300,70610890,11000,11000,11000,11000,0
|
|
20230705,191200,70610890,11000,11000,11000,11000,0
|
|
20230705,191100,70610890,11000,11000,11000,11000,0
|
|
20230705,191000,70610890,11000,11000,11000,11000,0
|
|
20230705,190900,70610890,11000,11000,11000,11000,0
|
|
20230705,190800,70610890,11000,11000,11000,11000,79
|
|
20230705,190700,70610890,11000,11000,11000,11000,0
|
|
20230705,190600,70610890,11000,11000,11000,11000,0
|
|
20230705,190500,70610890,11000,11000,11000,11000,0
|
|
20230705,190400,70610890,11000,11000,11000,11000,0
|
|
20230705,190300,70610890,11000,11000,11000,11000,0
|
|
20230705,190200,70610890,11000,11000,11000,11000,0
|
|
20230705,190100,70610890,11000,11000,11000,11000,0
|
|
20230705,190000,70610890,11000,11000,11000,11000,0
|
|
20230705,185900,70610890,11000,11000,11000,11000,0
|
|
20230705,185800,70610890,11000,11000,11000,11000,0
|
|
20230705,185700,70610890,11000,11000,11000,11000,0
|
|
20230705,185600,70610890,11000,11000,11000,11000,0
|
|
20230705,185500,70610890,11000,11000,11000,11000,0
|
|
20230705,185400,70610890,11000,11000,11000,11000,0
|
|
20230705,185300,70610890,11000,11000,11000,11000,0
|
|
20230705,185200,70610890,11000,11000,11000,11000,0
|
|
20230705,185100,70610890,11000,11000,11000,11000,0
|
|
20230705,185000,70610890,11000,11000,11000,11000,0
|
|
20230705,184900,70610890,11000,11000,11000,11000,0
|
|
20230705,184800,70610890,11000,11000,11000,11000,0
|
|
20230705,184700,70610890,11000,11000,11000,11000,0
|
|
20230705,184600,70610890,11000,11000,11000,11000,0
|
|
20230705,184500,70610890,11000,11000,11000,11000,0
|
|
20230705,184400,70610890,11000,11000,11000,11000,0
|
|
20230705,184300,70610890,11000,11000,11000,11000,0
|
|
20230705,184200,70610890,11000,11000,11000,11000,0
|
|
20230705,184100,70610890,11000,11000,11000,11000,0
|
|
20230705,184000,70610890,11000,11000,11000,11000,0
|
|
20230705,183900,70610890,11000,11000,11000,11000,0
|
|
20230705,183800,70610890,11000,11000,11000,11000,79
|
|
20230705,183700,70610890,11000,11000,11000,11000,0
|
|
20230705,183600,70610890,11000,11000,11000,11000,0
|
|
20230705,183500,70610890,11000,11000,11000,11000,0
|
|
20230705,183400,70610890,11000,11000,11000,11000,0
|
|
20230705,183300,70610890,11000,11000,11000,11000,0
|
|
20230705,183200,70610890,11000,11000,11000,11000,0
|
|
20230705,183100,70610890,11000,11000,11000,11000,0
|
|
20230705,183000,70610890,11000,11000,11000,11000,0
|
|
20230705,182900,70610890,11000,11000,11000,11000,0
|
|
20230705,182800,70610890,11000,11000,11000,11000,0
|
|
20230705,182700,70610890,11000,11000,11000,11000,0
|
|
20230705,182600,70610890,11000,11000,11000,11000,0
|
|
20230705,182500,70610890,11000,11000,11000,11000,0
|
|
20230705,182400,70610890,11000,11000,11000,11000,0
|
|
20230705,182300,70610890,11000,11000,11000,11000,0
|
|
20230705,182200,70610890,11000,11000,11000,11000,0
|
|
20230705,182100,70610890,11000,11000,11000,11000,0
|
|
20230705,182000,70610890,11000,11000,11000,11000,0
|
|
20230705,181900,70610890,11000,11000,11000,11000,0
|
|
20230705,181800,70610890,11000,11000,11000,11000,0
|
|
20230705,181700,70610890,11000,11000,11000,11000,0
|
|
20230705,181600,70610890,11000,11000,11000,11000,0
|
|
20230705,181500,70610890,11000,11000,11000,11000,0
|
|
20230705,181400,70610890,11000,11000,11000,11000,0
|
|
20230705,181300,70610890,11000,11000,11000,11000,0
|
|
20230705,181200,70610890,11000,11000,11000,11000,0
|
|
20230705,181100,70610890,11000,11000,11000,11000,0
|
|
20230705,181000,70610890,11000,11000,11000,11000,0
|
|
20230705,180900,70610890,11000,11000,11000,11000,0
|
|
20230705,180800,70610890,11000,11000,11000,11000,79
|
|
20230705,180700,70610890,11000,11000,11000,11000,0
|
|
20230705,180600,70610890,11000,11000,11000,11000,0
|
|
20230705,180500,70610890,11000,11000,11000,11000,0
|
|
20230705,180400,70610890,11000,11000,11000,11000,0
|
|
20230705,180300,70610890,11000,11000,11000,11000,0
|
|
20230705,180200,70610890,11000,11000,11000,11000,0
|
|
20230705,180100,70610890,11000,11000,11000,11000,0
|
|
20230705,180000,70610890,11000,11000,11000,11000,0
|
|
20230705,175900,70610890,11000,11000,11000,11000,0
|
|
20230705,175800,70610890,11000,11000,11000,11000,0
|
|
20230705,175700,70610890,11000,11000,11000,11000,0
|
|
20230705,175600,70610890,11000,11000,11000,11000,0
|
|
20230705,175500,70610890,11000,11000,11000,11000,0
|
|
20230705,175400,70610890,11000,11000,11000,11000,0
|
|
20230705,175300,70610890,11000,11000,11000,11000,0
|
|
20230705,175200,70610890,11000,11000,11000,11000,0
|
|
20230705,175100,70610890,11000,11000,11000,11000,0
|
|
20230705,175000,70610890,11000,11000,11000,11000,0
|
|
20230705,174900,70610890,11000,11000,11000,11000,0
|
|
20230705,174800,70610890,11000,11000,11000,11000,0
|
|
20230705,174700,70610890,11000,11000,11000,11000,0
|
|
20230705,174600,70610890,11000,11000,11000,11000,0
|
|
20230705,174500,70610890,11000,11000,11000,11000,0
|
|
20230705,174400,70610890,11000,11000,11000,11000,0
|
|
20230705,174300,70610890,11000,11000,11000,11000,0
|
|
20230705,174200,70610890,11000,11000,11000,11000,0
|
|
20230705,174100,70610890,11000,11000,11000,11000,0
|
|
20230705,174000,70610890,11000,11000,11000,11000,0
|
|
20230705,173900,70610890,11000,11000,11000,11000,0
|
|
20230705,173800,70610890,11000,11000,11000,11000,79
|
|
20230705,173700,70610890,11000,11000,11000,11000,0
|
|
20230705,173600,70610890,11000,11000,11000,11000,0
|
|
20230705,173500,70610890,11000,11000,11000,11000,0
|
|
20230705,173400,70610890,11000,11000,11000,11000,0
|
|
20230705,173300,70610890,11000,11000,11000,11000,0
|
|
20230705,173200,70610890,11000,11000,11000,11000,0
|
|
20230705,173100,70610890,11000,11000,11000,11000,0
|
|
20230705,173000,70610890,11000,11000,11000,11000,0
|
|
20230705,172900,70610890,11000,11000,11000,11000,0
|
|
20230705,172800,70610890,11000,11000,11000,11000,0
|
|
20230705,172700,70610890,11000,11000,11000,11000,0
|
|
20230705,172600,70610890,11000,11000,11000,11000,0
|
|
20230705,172500,70610890,11000,11000,11000,11000,0
|
|
20230705,172400,70610890,11000,11000,11000,11000,0
|
|
20230705,172300,70610890,11000,11000,11000,11000,0
|
|
20230705,172200,70610890,11000,11000,11000,11000,0
|
|
20230705,172100,70610890,11000,11000,11000,11000,0
|
|
20230705,172000,70610890,11000,11000,11000,11000,0
|
|
20230705,171900,70610890,11000,11000,11000,11000,0
|
|
20230705,171800,70610890,11000,11000,11000,11000,0
|
|
20230705,171700,70610890,11000,11000,11000,11000,0
|
|
20230705,171600,70610890,11000,11000,11000,11000,0
|
|
20230705,171500,70610890,11000,11000,11000,11000,0
|
|
20230705,171400,70610890,11000,11000,11000,11000,0
|
|
20230705,171300,70610890,11000,11000,11000,11000,0
|
|
20230705,171200,70610890,11000,11000,11000,11000,0
|
|
20230705,171100,70610890,11000,11000,11000,11000,0
|
|
20230705,171000,70610890,11000,11000,11000,11000,0
|
|
20230705,170900,70610890,11000,11000,11000,11000,0
|
|
20230705,170800,70610890,11000,11000,11000,11000,79
|
|
20230705,170700,70610890,11000,11000,11000,11000,0
|
|
20230705,170600,70610890,11000,11000,11000,11000,0
|
|
20230705,170500,70610890,11000,11000,11000,11000,0
|
|
20230705,170400,70610890,11000,11000,11000,11000,0
|
|
20230705,170300,70610890,11000,11000,11000,11000,0
|
|
20230705,170200,70610890,11000,11000,11000,11000,0
|
|
20230705,170100,70610890,11000,11000,11000,11000,0
|
|
20230705,170000,70610890,11000,11000,11000,11000,0
|
|
20230705,165900,70610890,11000,11000,11000,11000,0
|
|
20230705,165800,70610890,11000,11000,11000,11000,0
|
|
20230705,165700,70610890,11000,11000,11000,11000,0
|
|
20230705,165600,70610890,11000,11000,11000,11000,0
|
|
20230705,165500,70610890,11000,11000,11000,11000,0
|
|
20230705,165400,70610890,11000,11000,11000,11000,0
|
|
20230705,165300,70610890,11000,11000,11000,11000,0
|
|
20230705,165200,70610890,11000,11000,11000,11000,0
|
|
20230705,165100,70610890,11000,11000,11000,11000,0
|
|
20230705,165000,70610890,11000,11000,11000,11000,0
|
|
20230705,164900,70610890,11000,11000,11000,11000,0
|
|
20230705,164800,70610890,11000,11000,11000,11000,0
|
|
20230705,164700,70610890,11000,11000,11000,11000,0
|
|
20230705,164600,70610890,11000,11000,11000,11000,0
|
|
20230705,164500,70610890,11000,11000,11000,11000,0
|
|
20230705,164400,70610890,11000,11000,11000,11000,0
|
|
20230705,164300,70610890,11000,11000,11000,11000,0
|
|
20230705,164200,70610890,11000,11000,11000,11000,0
|
|
20230705,164100,70610890,11000,11000,11000,11000,0
|
|
20230705,164000,70610890,11000,11000,11000,11000,0
|
|
20230705,163900,70610890,11000,11000,11000,11000,0
|
|
20230705,163800,70610890,11000,11000,11000,11000,79
|
|
20230705,163700,70610890,11000,11000,11000,11000,0
|
|
20230705,163600,70610890,11000,11000,11000,11000,0
|
|
20230705,163500,70610890,11000,11000,11000,11000,0
|
|
20230705,163400,70610890,11000,11000,11000,11000,0
|
|
20230705,163300,70610890,11000,11000,11000,11000,0
|
|
20230705,163200,70610890,11000,11000,11000,11000,0
|
|
20230705,163100,70610890,11000,11000,11000,11000,0
|
|
20230705,163000,70610890,11000,11000,11000,11000,0
|
|
20230705,162900,70610890,11000,11000,11000,11000,0
|
|
20230705,162800,70610890,11000,11000,11000,11000,0
|
|
20230705,162700,70610890,11000,11000,11000,11000,0
|
|
20230705,162600,70610890,11000,11000,11000,11000,0
|
|
20230705,162500,70610890,11000,11000,11000,11000,0
|
|
20230705,162400,70610890,11000,11000,11000,11000,0
|
|
20230705,162300,70610890,11000,11000,11000,11000,0
|
|
20230705,162200,70610890,11000,11000,11000,11000,0
|
|
20230705,162100,70610890,11000,11000,11000,11000,0
|
|
20230705,162000,70610890,11000,11000,11000,11000,0
|
|
20230705,161900,70610890,11000,11000,11000,11000,0
|
|
20230705,161800,70610890,11000,11000,11000,11000,0
|
|
20230705,161700,70610890,11000,11000,11000,11000,0
|
|
20230705,161600,70610890,11000,11000,11000,11000,0
|
|
20230705,161500,70610890,11000,11000,11000,11000,0
|
|
20230705,161400,70610890,11000,11000,11000,11000,0
|
|
20230705,161300,70610890,11000,11000,11000,11000,0
|
|
20230705,161200,70610890,11000,11000,11000,11000,0
|
|
20230705,161100,70610890,11000,11000,11000,11000,0
|
|
20230705,161000,70610890,11000,11000,11000,11000,0
|
|
20230705,160900,70610890,11000,11000,11000,11000,0
|
|
20230705,160800,70610890,11000,11000,11000,11000,79
|
|
20230705,160700,70610890,11000,11000,11000,11000,0
|
|
20230705,160600,70610890,11000,11000,11000,11000,0
|
|
20230705,160500,70610890,11000,11000,11000,11000,0
|
|
20230705,160400,70610890,11000,11000,11000,11000,0
|
|
20230705,160300,70610890,11000,11000,11000,11000,0
|
|
20230705,160200,70610890,11000,11000,11000,11000,0
|
|
20230705,160100,70610890,11000,11000,11000,11000,0
|
|
20230705,160000,70610890,11000,11000,11000,11000,0
|
|
20230705,155900,70610890,11000,11000,11000,11000,0
|
|
20230705,155800,70610890,11000,11000,11000,11000,0
|
|
20230705,155700,70610890,11000,11000,11000,11000,0
|
|
20230705,155600,70610890,11000,11000,11000,11000,0
|
|
20230705,155500,70610890,11000,11000,11000,11000,0
|
|
20230705,155400,70610890,11000,11000,11000,11000,0
|
|
20230705,155300,70610890,11000,11000,11000,11000,0
|
|
20230705,155200,70610890,11000,11000,11000,11000,0
|
|
20230705,155100,70610890,11000,11000,11000,11000,0
|
|
20230705,155000,70610890,11000,11000,11000,11000,0
|
|
20230705,154900,70610890,11000,11000,11000,11000,0
|
|
20230705,154800,70610890,11000,11000,11000,11000,0
|
|
20230705,154700,70610890,11000,11000,11000,11000,0
|
|
20230705,154600,70610890,11000,11000,11000,11000,0
|
|
20230705,154500,70610890,11000,11000,11000,11000,0
|
|
20230705,154400,70610890,11000,11000,11000,11000,0
|
|
20230705,154300,70610890,11000,11000,11000,11000,0
|
|
20230705,154200,70610890,11000,11000,11000,11000,0
|
|
20230705,154100,70610890,11000,11000,11000,11000,0
|
|
20230705,154000,70610890,11000,11000,11000,11000,0
|
|
20230705,153900,70610890,11000,11000,11000,11000,0
|
|
20230705,153800,70610890,11000,11000,11000,11000,79
|
|
20230705,153700,70610890,11000,11000,11000,11000,0
|
|
20230705,153600,70610890,11000,11000,11000,11000,0
|
|
20230705,153500,70610890,11000,11000,11000,11000,0
|
|
20230705,153400,70610890,11000,11000,11000,11000,0
|
|
20230705,153300,70610890,11000,11000,11000,11000,0
|
|
20230705,153200,70610890,11000,11000,11000,11000,0
|
|
20230705,153100,70610890,11000,11000,11000,11000,0
|
|
20230705,153000,70610890,11000,11000,11000,11000,79
|
|
20230705,152900,69741890,11000,11000,11000,11000,0
|
|
20230705,152800,69741890,11000,11000,11000,11000,0
|
|
20230705,152700,69741890,11000,11000,11000,11000,0
|
|
20230705,152600,69741890,11000,11000,11000,11000,0
|
|
20230705,152500,69741890,11000,11000,11000,11000,0
|
|
20230705,152400,69741890,11000,11000,11000,11000,0
|
|
20230705,152300,69741890,11000,11000,11000,11000,0
|
|
20230705,152200,69741890,11000,11000,11000,11000,0
|
|
20230705,152100,69741890,11000,11000,11000,11000,0
|
|
20230705,152000,69741890,11000,11000,11000,11000,0
|
|
20230705,151900,69741890,11000,11000,11000,10990,511
|
|
20230705,151800,64123720,10990,10990,10990,10990,0
|
|
20230705,151700,64123720,10990,10990,10990,10990,0
|
|
20230705,151600,64123720,10990,10990,10990,10990,20
|
|
20230705,151500,63903920,11000,11000,11000,11000,5
|
|
20230705,151400,63848920,11000,11000,11000,11000,0
|
|
20230705,151300,63848920,11000,11000,11000,11000,0
|
|
20230705,151200,63848920,11000,10990,11000,10990,14
|
|
20230705,151100,63695050,10990,10990,10990,10990,0
|
|
20230705,151000,63695050,10990,10990,10990,10990,0
|
|
20230705,150900,63695050,10990,10990,10990,10990,0
|
|
20230705,150800,63695050,10990,10990,10990,10990,0
|
|
20230705,150700,63695050,10990,10990,10990,10990,15
|
|
20230705,150600,63530200,11000,11000,11000,11000,30
|
|
20230705,150500,63200200,10990,10990,10990,10990,2
|
|
20230705,150400,63178220,11000,11000,11000,11000,0
|
|
20230705,150300,63178220,11000,11000,11000,11000,1
|
|
20230705,150200,63167220,11000,11000,11000,11000,0
|
|
20230705,150100,63167220,11000,11000,11000,11000,20
|
|
20230705,150000,62947220,10990,10990,10990,10990,0
|
|
20230705,145900,62947220,10990,10990,10990,10990,0
|
|
20230705,145800,62947220,10990,10990,10990,10990,0
|
|
20230705,145700,62947220,10990,11000,11000,10990,43
|
|
20230705,145600,62474640,10990,10990,10990,10990,15
|
|
20230705,145500,62309790,10990,10990,10990,10990,0
|
|
20230705,145400,62309790,10990,10990,10990,10990,0
|
|
20230705,145300,62309790,10990,10990,10990,10990,0
|
|
20230705,145200,62309790,10990,10990,10990,10990,0
|
|
20230705,145100,62309790,10990,10990,10990,10990,0
|
|
20230705,145000,62309790,10990,10990,10990,10990,0
|
|
20230705,144900,62309790,10990,10990,10990,10990,0
|
|
20230705,144800,62309790,10990,10990,10990,10990,0
|
|
20230705,144700,62309790,10990,10990,10990,10990,0
|
|
20230705,144600,62309790,10990,10990,10990,10990,0
|
|
20230705,144500,62309790,10990,10990,10990,10990,12
|
|
20230705,144400,62177910,10990,10990,10990,10990,0
|
|
20230705,144300,62177910,10990,10990,10990,10990,0
|
|
20230705,144200,62177910,10990,10990,10990,10990,0
|
|
20230705,144100,62177910,10990,10990,10990,10990,0
|
|
20230705,144000,62177910,10990,10990,10990,10990,0
|
|
20230705,143900,62177910,10990,10990,10990,10990,0
|
|
20230705,143800,62177910,10990,10990,10990,10990,0
|
|
20230705,143700,62177910,10990,10990,10990,10990,0
|
|
20230705,143600,62177910,10990,10990,10990,10990,0
|
|
20230705,143500,62177910,10990,10990,10990,10990,0
|
|
20230705,143400,62177910,10990,10990,10990,10990,0
|
|
20230705,143300,62177910,10990,10990,10990,10990,0
|
|
20230705,143200,62177910,10990,10990,10990,10990,50
|
|
20230705,143100,61628410,10990,10990,10990,10990,0
|
|
20230705,143000,61628410,10990,10990,10990,10990,0
|
|
20230705,142900,61628410,10990,10990,10990,10990,100
|
|
20230705,142800,60529410,11000,11000,11000,11000,0
|
|
20230705,142700,60529410,11000,11000,11000,11000,0
|
|
20230705,142600,60529410,11000,11000,11000,11000,0
|
|
20230705,142500,60529410,11000,11000,11000,11000,6
|
|
20230705,142400,60463410,11000,11000,11000,11000,10
|
|
20230705,142300,60353410,11000,11000,11000,11000,0
|
|
20230705,142200,60353410,11000,11000,11000,11000,130
|
|
20230705,142100,58923410,10990,10990,10990,10990,0
|
|
20230705,142000,58923410,10990,10990,10990,10990,42
|
|
20230705,141900,58461830,10990,10990,10990,10990,0
|
|
20230705,141800,58461830,10990,10990,10990,10990,0
|
|
20230705,141700,58461830,10990,10990,10990,10990,0
|
|
20230705,141600,58461830,10990,10990,10990,10990,3
|
|
20230705,141500,58428860,10990,10990,10990,10990,0
|
|
20230705,141400,58428860,10990,10990,10990,10990,0
|
|
20230705,141300,58428860,10990,10990,10990,10990,0
|
|
20230705,141200,58428860,10990,10990,10990,10990,0
|
|
20230705,141100,58428860,10990,10990,10990,10990,0
|
|
20230705,141000,58428860,10990,10990,10990,10990,0
|
|
20230705,140900,58428860,10990,10990,10990,10990,0
|
|
20230705,140800,58428860,10990,10990,10990,10990,0
|
|
20230705,140700,58428860,10990,10990,10990,10990,10
|
|
20230705,140600,58318960,11000,11000,11000,11000,0
|
|
20230705,140500,58318960,11000,11000,11000,11000,0
|
|
20230705,140400,58318960,11000,11000,11000,11000,0
|
|
20230705,140300,58318960,11000,11000,11000,11000,1
|
|
20230705,140200,58307960,10990,10990,10990,10990,0
|
|
20230705,140100,58307960,10990,10990,10990,10990,0
|
|
20230705,140000,58307960,10990,10990,10990,10990,90
|
|
20230705,135900,57318860,10990,10990,10990,10990,0
|
|
20230705,135800,57318860,10990,10990,10990,10990,0
|
|
20230705,135700,57318860,10990,10990,10990,10990,0
|
|
20230705,135600,57318860,10990,10990,10990,10990,0
|
|
20230705,135500,57318860,10990,10990,10990,10990,0
|
|
20230705,135400,57318860,10990,10990,10990,10990,72
|
|
20230705,135300,56527580,11000,11000,11000,11000,0
|
|
20230705,135200,56527580,11000,11000,11000,11000,0
|
|
20230705,135100,56527580,11000,11000,11000,11000,0
|
|
20230705,135000,56527580,11000,11000,11000,11000,0
|
|
20230705,134900,56527580,11000,11000,11000,11000,0
|
|
20230705,134800,56527580,11000,11000,11000,11000,0
|
|
20230705,134700,56527580,11000,11000,11000,11000,82
|
|
20230705,134600,55625580,11000,11000,11000,11000,0
|
|
20230705,134500,55625580,11000,11000,11000,11000,180
|
|
20230705,134400,53645580,11000,11000,11000,11000,0
|
|
20230705,134300,53645580,11000,11000,11000,11000,0
|
|
20230705,134200,53645580,11000,11000,11000,11000,1
|
|
20230705,134100,53634580,10990,10990,10990,10990,0
|
|
20230705,134000,53634580,10990,10990,10990,10990,0
|
|
20230705,133900,53634580,10990,10990,10990,10990,0
|
|
20230705,133800,53634580,10990,10990,10990,10990,0
|
|
20230705,133700,53634580,10990,10990,10990,10990,0
|
|
20230705,133600,53634580,10990,10990,10990,10990,0
|
|
20230705,133500,53634580,10990,10990,10990,10990,0
|
|
20230705,133400,53634580,10990,10990,10990,10990,0
|
|
20230705,133300,53634580,10990,10990,10990,10990,0
|
|
20230705,133200,53634580,10990,10990,10990,10990,0
|
|
20230705,133100,53634580,10990,10990,10990,10990,0
|
|
20230705,133000,53634580,10990,10990,10990,10990,0
|
|
20230705,132900,53634580,10990,10990,10990,10990,0
|
|
20230705,132800,53634580,10990,10990,10990,10990,5
|
|
20230705,132700,53579630,10990,10990,10990,10990,0
|
|
20230705,132600,53579630,10990,10990,10990,10990,0
|
|
20230705,132500,53579630,10990,10990,10990,10990,0
|
|
20230705,132400,53579630,10990,10990,10990,10990,0
|
|
20230705,132300,53579630,10990,10990,10990,10990,0
|
|
20230705,132200,53579630,10990,10990,10990,10990,0
|
|
20230705,132100,53579630,10990,10990,10990,10990,0
|
|
20230705,132000,53579630,10990,10990,10990,10990,0
|
|
20230705,131900,53579630,10990,10990,10990,10990,0
|
|
20230705,131800,53579630,10990,10990,10990,10990,0
|
|
20230705,131700,53579630,10990,10990,10990,10990,0
|
|
20230705,131600,53579630,10990,10990,10990,10990,0
|
|
20230705,131500,53579630,10990,10990,10990,10990,0
|
|
20230705,131400,53579630,10990,10990,10990,10990,0
|
|
20230705,131300,53579630,10990,10990,10990,10990,0
|
|
20230705,131200,53579630,10990,10990,10990,10990,0
|
|
20230705,131100,53579630,10990,10990,10990,10990,0
|
|
20230705,131000,53579630,10990,10990,10990,10990,0
|
|
20230705,130900,53579630,10990,10990,10990,10990,0
|
|
20230705,130800,53579630,10990,10990,10990,10990,0
|
|
20230705,130700,53579630,10990,10990,10990,10990,0
|
|
20230705,130600,53579630,10990,10990,10990,10990,20
|
|
20230705,130500,53359830,10990,10990,10990,10990,0
|
|
20230705,130400,53359830,10990,10990,10990,10990,68
|
|
20230705,130300,52612510,10990,10990,10990,10990,0
|
|
20230705,130200,52612510,10990,10990,10990,10990,0
|
|
20230705,130100,52612510,10990,10990,10990,10990,0
|
|
20230705,130000,52612510,10990,10990,10990,10990,5
|
|
20230705,125900,52557560,11000,11000,11000,11000,0
|
|
20230705,125800,52557560,11000,11000,11000,11000,1
|
|
20230705,125700,52546560,10990,10990,10990,10990,0
|
|
20230705,125600,52546560,10990,10990,10990,10990,12
|
|
20230705,125500,52414680,11000,11000,11000,11000,0
|
|
20230705,125400,52414680,11000,11000,11000,11000,0
|
|
20230705,125300,52414680,11000,11000,11000,11000,0
|
|
20230705,125200,52414680,11000,11000,11000,11000,0
|
|
20230705,125100,52414680,11000,11000,11000,11000,0
|
|
20230705,125000,52414680,11000,11000,11000,11000,0
|
|
20230705,124900,52414680,11000,11000,11000,11000,0
|
|
20230705,124800,52414680,11000,11000,11000,11000,0
|
|
20230705,124700,52414680,11000,11000,11000,11000,0
|
|
20230705,124600,52414680,11000,11000,11000,11000,0
|
|
20230705,124500,52414680,11000,11000,11000,11000,0
|
|
20230705,124400,52414680,11000,11000,11000,11000,0
|
|
20230705,124300,52414680,11000,11000,11000,11000,0
|
|
20230705,124200,52414680,11000,11000,11000,11000,0
|
|
20230705,124100,52414680,11000,11000,11000,11000,20
|
|
20230705,124000,52194680,11000,11000,11000,11000,18
|
|
20230705,123900,51996680,11000,11000,11000,11000,0
|
|
20230705,123800,51996680,11000,11000,11000,11000,0
|
|
20230705,123700,51996680,11000,11000,11000,11000,0
|
|
20230705,123600,51996680,11000,11000,11000,11000,0
|
|
20230705,123500,51996680,11000,11000,11000,11000,10
|
|
20230705,123400,51886680,11000,11000,11000,11000,0
|
|
20230705,123300,51886680,11000,11000,11000,11000,0
|
|
20230705,123200,51886680,11000,11000,11000,11000,0
|
|
20230705,123100,51886680,11000,11000,11000,11000,1
|
|
20230705,123000,51875680,11000,11000,11000,11000,5
|
|
20230705,122900,51820680,11000,11000,11000,11000,0
|
|
20230705,122800,51820680,11000,11000,11000,11000,0
|
|
20230705,122700,51820680,11000,11000,11000,11000,0
|
|
20230705,122600,51820680,11000,11000,11000,11000,0
|
|
20230705,122500,51820680,11000,11000,11000,11000,0
|
|
20230705,122400,51820680,11000,11000,11000,11000,0
|
|
20230705,122300,51820680,11000,11000,11000,11000,0
|
|
20230705,122200,51820680,11000,11000,11000,11000,0
|
|
20230705,122100,51820680,11000,11000,11000,11000,0
|
|
20230705,122000,51820680,11000,11000,11000,11000,1
|
|
20230705,121900,51809680,11000,11000,11000,11000,101
|
|
20230705,121800,50698680,11000,11000,11000,11000,191
|
|
20230705,121700,48597680,11000,11000,11000,11000,0
|
|
20230705,121600,48597680,11000,11000,11000,11000,0
|
|
20230705,121500,48597680,11000,11000,11000,11000,0
|
|
20230705,121400,48597680,11000,11000,11000,11000,5
|
|
20230705,121300,48542680,11000,11000,11000,11000,5
|
|
20230705,121200,48487680,11000,11000,11000,11000,0
|
|
20230705,121100,48487680,11000,11000,11000,11000,0
|
|
20230705,121000,48487680,11000,11000,11000,11000,0
|
|
20230705,120900,48487680,11000,11000,11000,11000,0
|
|
20230705,120800,48487680,11000,11000,11000,11000,0
|
|
20230705,120700,48487680,11000,11000,11000,11000,1
|
|
20230705,120600,48476680,11000,11000,11000,11000,0
|
|
20230705,120500,48476680,11000,11000,11000,11000,5
|
|
20230705,120400,48421680,10990,11010,11010,10990,151
|
|
20230705,120300,46761950,11010,11010,11010,11010,0
|
|
20230705,120200,46761950,11010,11010,11010,11010,0
|
|
20230705,120100,46761950,11010,11010,11010,11010,0
|
|
20230705,120000,46761950,11010,11010,11010,11010,0
|
|
20230705,115900,46761950,11010,11010,11010,11010,0
|
|
20230705,115800,46761950,11010,11010,11010,11010,0
|
|
20230705,115700,46761950,11010,11010,11010,11010,0
|
|
20230705,115600,46761950,11010,11070,11070,11010,12
|
|
20230705,115500,46629650,11070,11070,11070,11070,0
|
|
20230705,115400,46629650,11070,11070,11070,11070,1
|
|
20230705,115300,46618580,11070,11070,11070,11070,0
|
|
20230705,115200,46618580,11070,11070,11070,11070,0
|
|
20230705,115100,46618580,11070,11070,11070,11070,0
|
|
20230705,115000,46618580,11070,11070,11070,11070,0
|
|
20230705,114900,46618580,11070,11070,11070,11070,0
|
|
20230705,114800,46618580,11070,11070,11070,11070,2
|
|
20230705,114700,46596440,11070,11070,11070,11070,0
|
|
20230705,114600,46596440,11070,11070,11070,11070,1
|
|
20230705,114500,46585370,11070,11070,11070,11070,1
|
|
20230705,114400,46574300,11070,11070,11070,11070,10
|
|
20230705,114300,46463600,11070,11070,11070,11070,0
|
|
20230705,114200,46463600,11070,11070,11070,11070,0
|
|
20230705,114100,46463600,11070,11070,11070,11070,0
|
|
20230705,114000,46463600,11070,11060,11070,11060,28
|
|
20230705,113900,46153910,11050,11020,11050,11020,7
|
|
20230705,113800,46076650,11010,11020,11020,11010,2
|
|
20230705,113700,46054620,11010,11010,11010,11010,0
|
|
20230705,113600,46054620,11010,11010,11010,11010,1
|
|
20230705,113500,46043610,11010,11010,11010,11010,0
|
|
20230705,113400,46043610,11010,11010,11010,11010,0
|
|
20230705,113300,46043610,11010,11010,11010,11010,1
|
|
20230705,113200,46032600,11000,11000,11000,11000,0
|
|
20230705,113100,46032600,11000,11000,11000,11000,1
|
|
20230705,113000,46021600,11000,11000,11000,11000,2
|
|
20230705,112900,45999600,10990,10990,10990,10990,0
|
|
20230705,112800,45999600,10990,10990,10990,10990,0
|
|
20230705,112700,45999600,10990,10990,10990,10990,73
|
|
20230705,112600,45197330,10990,10990,10990,10990,0
|
|
20230705,112500,45197330,10990,10990,10990,10990,0
|
|
20230705,112400,45197330,10990,10990,10990,10990,0
|
|
20230705,112300,45197330,10990,10990,10990,10990,20
|
|
20230705,112200,44977530,10990,10990,10990,10990,0
|
|
20230705,112100,44977530,10990,10990,10990,10990,0
|
|
20230705,112000,44977530,10990,10990,10990,10990,0
|
|
20230705,111900,44977530,10990,10990,10990,10990,0
|
|
20230705,111800,44977530,10990,10990,10990,10990,1
|
|
20230705,111700,44966540,10990,10990,10990,10990,10
|
|
20230705,111600,44856640,10990,10990,10990,10990,16
|
|
20230705,111500,44680800,10990,10990,10990,10990,0
|
|
20230705,111400,44680800,10990,10990,10990,10990,0
|
|
20230705,111300,44680800,10990,10990,10990,10990,2
|
|
20230705,111200,44658820,10990,10990,10990,10990,0
|
|
20230705,111100,44658820,10990,10990,10990,10990,0
|
|
20230705,111000,44658820,10990,10990,10990,10990,0
|
|
20230705,110900,44658820,10990,10990,10990,10990,0
|
|
20230705,110800,44658820,10990,10990,10990,10990,2
|
|
20230705,110700,44636840,10900,10900,10900,10900,0
|
|
20230705,110600,44636840,10900,10900,10900,10900,0
|
|
20230705,110500,44636840,10900,11020,11020,10900,907
|
|
20230705,110400,34688660,11020,11020,11020,11020,0
|
|
20230705,110300,34688660,11020,11020,11020,11020,0
|
|
20230705,110200,34688660,11020,11020,11020,11020,1
|
|
20230705,110100,34677640,11010,11010,11010,11010,0
|
|
20230705,110000,34677640,11010,11010,11010,11010,0
|
|
20230705,105900,34677640,11010,11010,11010,11010,131
|
|
20230705,105800,33235330,11010,11110,11110,11000,1218
|
|
20230705,105700,19805930,11100,11100,11100,11100,0
|
|
20230705,105600,19805930,11100,11100,11100,11100,0
|
|
20230705,105500,19805930,11100,11100,11100,11100,0
|
|
20230705,105400,19805930,11100,11100,11100,11100,3
|
|
20230705,105300,19772630,11090,11090,11090,11090,0
|
|
20230705,105200,19772630,11090,11090,11090,11090,0
|
|
20230705,105100,19772630,11090,11090,11090,11090,0
|
|
20230705,105000,19772630,11090,11090,11090,11090,1
|
|
20230705,104900,19761540,11080,11080,11080,11080,0
|
|
20230705,104800,19761540,11080,11080,11080,11080,0
|
|
20230705,104700,19761540,11080,11080,11080,11080,0
|
|
20230705,104600,19761540,11080,11080,11080,11080,0
|
|
20230705,104500,19761540,11080,11080,11080,11080,70
|
|
20230705,104400,18985940,11140,11140,11140,11140,20
|
|
20230705,104300,18763140,11140,11140,11140,11140,5
|
|
20230705,104200,18707440,11140,11140,11140,11140,0
|
|
20230705,104100,18707440,11140,11140,11140,11140,6
|
|
20230705,104000,18640600,11080,11080,11080,11080,6
|
|
20230705,103900,18574120,11140,11140,11140,11140,0
|
|
20230705,103800,18574120,11140,11140,11140,11140,0
|
|
20230705,103700,18574120,11140,11140,11140,11140,1
|
|
20230705,103600,18562980,11140,11140,11140,11140,0
|
|
20230705,103500,18562980,11140,11100,11140,11100,51
|
|
20230705,103400,17996420,11080,11080,11080,11080,0
|
|
20230705,103300,17996420,11080,11090,11090,11080,51
|
|
20230705,103200,17431300,11080,11080,11080,11080,0
|
|
20230705,103100,17431300,11080,11080,11080,11080,0
|
|
20230705,103000,17431300,11080,11080,11080,11080,0
|
|
20230705,102900,17431300,11080,11080,11080,11080,0
|
|
20230705,102800,17431300,11080,11080,11080,11080,7
|
|
20230705,102700,17353740,11080,11080,11080,11080,0
|
|
20230705,102600,17353740,11080,11080,11080,11080,0
|
|
20230705,102500,17353740,11080,11080,11080,11080,12
|
|
20230705,102400,17220780,11080,11080,11080,11080,0
|
|
20230705,102300,17220780,11080,11110,11110,11080,18
|
|
20230705,102200,17021310,11150,11150,11150,11150,0
|
|
20230705,102100,17021310,11150,11150,11150,11150,0
|
|
20230705,102000,17021310,11150,11150,11150,11150,0
|
|
20230705,101900,17021310,11150,11130,11150,11130,102
|
|
20230705,101800,15886010,11080,11080,11080,11080,0
|
|
20230705,101700,15886010,11080,11080,11080,11080,0
|
|
20230705,101600,15886010,11080,11080,11080,11080,0
|
|
20230705,101500,15886010,11080,11080,11080,11080,0
|
|
20230705,101400,15886010,11080,11080,11080,11080,0
|
|
20230705,101300,15886010,11080,11080,11080,11080,0
|
|
20230705,101200,15886010,11080,11080,11080,11080,0
|
|
20230705,101100,15886010,11080,11080,11080,11080,21
|
|
20230705,101000,15653330,11080,11080,11080,11080,0
|
|
20230705,100900,15653330,11080,11080,11080,11080,0
|
|
20230705,100800,15653330,11080,11080,11080,11080,20
|
|
20230705,100700,15431730,11080,11150,11150,11080,56
|
|
20230705,100600,14807750,11150,11150,11150,11150,300
|
|
20230705,100500,11462750,11150,11150,11150,11150,0
|
|
20230705,100400,11462750,11150,11150,11150,11150,0
|
|
20230705,100300,11462750,11150,11150,11150,11150,0
|
|
20230705,100200,11462750,11150,11150,11150,11150,0
|
|
20230705,100100,11462750,11150,11150,11150,11150,0
|
|
20230705,100000,11462750,11150,11150,11150,11150,0
|
|
20230705,095900,11462750,11150,11150,11150,11150,0
|
|
20230705,095800,11462750,11150,11150,11150,11150,0
|
|
20230705,095700,11462750,11150,11150,11150,11150,0
|
|
20230705,095600,11462750,11150,11120,11150,11120,171
|
|
20230705,095500,9559800,11080,11080,11080,11080,0
|
|
20230705,095400,9559800,11080,11080,11080,11080,0
|
|
20230705,095300,9559800,11080,11080,11080,11080,0
|
|
20230705,095200,9559800,11080,11080,11080,11080,0
|
|
20230705,095100,9559800,11080,11090,11090,11080,262
|
|
20230705,095000,6654230,11100,11100,11100,11100,0
|
|
20230705,094900,6654230,11100,11100,11100,11100,0
|
|
20230705,094800,6654230,11100,11100,11100,11100,0
|
|
20230705,094700,6654230,11100,11090,11100,11090,8
|
|
20230705,094600,6565480,11090,11090,11090,11090,0
|
|
20230705,094500,6565480,11090,11090,11090,11090,0
|
|
20230705,094400,6565480,11090,11090,11090,11090,0
|
|
20230705,094300,6565480,11090,11090,11090,11090,0
|
|
20230705,094200,6565480,11090,11090,11090,11090,0
|
|
20230705,094100,6565480,11090,11090,11090,11090,1
|
|
20230705,094000,6554390,11100,11100,11100,11100,0
|
|
20230705,093900,6554390,11100,11110,11110,11100,90
|
|
20230705,093800,5555000,11110,11110,11110,11110,1
|
|
20230705,093700,5543890,11110,11110,11110,11110,5
|
|
20230705,093600,5488340,11110,11100,11110,11100,15
|
|
20230705,093500,5321740,11100,11100,11100,11100,0
|
|
20230705,093400,5321740,11100,11100,11100,11100,0
|
|
20230705,093300,5321740,11100,11100,11100,11100,1
|
|
20230705,093200,5310640,11100,11100,11100,11100,7
|
|
20230705,093100,5232940,11100,11100,11100,11100,2
|
|
20230705,093000,5210740,11110,11110,11110,11110,0
|
|
20230705,092900,5210740,11110,11050,11110,11050,25
|
|
20230705,092800,4933220,11110,11110,11110,11110,0
|
|
20230705,092700,4933220,11110,11110,11110,11110,0
|
|
20230705,092600,4933220,11110,11110,11110,11110,0
|
|
20230705,092500,4933220,11110,11110,11110,11110,190
|
|
20230705,092400,2822320,11110,11110,11110,11110,0
|
|
20230705,092300,2822320,11110,11110,11110,11110,0
|
|
20230705,092200,2822320,11110,11010,11110,11010,22
|
|
20230705,092100,2579230,11090,11060,11090,11060,67
|
|
20230705,092000,1837850,11020,11020,11020,11020,0
|
|
20230705,091900,1837850,11020,11020,11020,11020,1
|
|
20230705,091800,1826830,11020,11020,11020,11020,1
|
|
20230705,091700,1815810,11020,11020,11020,11020,0
|
|
20230705,091600,1815810,11020,11020,11020,11020,1
|
|
20230705,091500,1804790,11020,11060,11060,11020,2
|
|
20230705,091400,1782710,11060,11060,11060,11060,0
|
|
20230705,091300,1782710,11060,11060,11060,11060,0
|
|
20230705,091200,1782710,11060,11060,11060,11060,0
|
|
20230705,091100,1782710,11060,11060,11060,11060,10
|
|
20230705,091000,1672110,11010,11010,11010,11010,59
|
|
20230705,090900,1022520,11010,11010,11010,11010,0
|
|
20230705,090800,1022520,11010,11010,11010,11010,10
|
|
20230705,090700,912420,11010,11030,11030,11010,4
|
|
20230705,090600,868350,11000,11000,11000,11000,0
|
|
20230705,090500,868350,11000,11000,11000,11000,0
|
|
20230705,090400,868350,11000,11000,11000,11000,0
|
|
20230705,090300,868350,11000,11000,11000,11000,0
|
|
20230705,090200,868350,11000,11000,11000,11000,4
|
|
20230705,090100,824350,11000,11000,11000,11000,5
|
|
20230705,090000,769350,11000,10990,11000,10990,70
|