579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,183600,300141810,9930,9930,9930,9930,1670
|
|
20230629,183500,300141810,9930,9930,9930,9930,0
|
|
20230629,183400,300141810,9930,9930,9930,9930,0
|
|
20230629,183300,300141810,9930,9930,9930,9930,0
|
|
20230629,183200,300141810,9930,9930,9930,9930,0
|
|
20230629,183100,300141810,9930,9930,9930,9930,0
|
|
20230629,183000,300141810,9930,9930,9930,9930,0
|
|
20230629,182900,300141810,9930,9930,9930,9930,0
|
|
20230629,182800,300141810,9930,9930,9930,9930,0
|
|
20230629,182700,300141810,9930,9930,9930,9930,0
|
|
20230629,182600,300141810,9930,9930,9930,9930,0
|
|
20230629,182500,300141810,9930,9930,9930,9930,0
|
|
20230629,182400,300141810,9930,9930,9930,9930,0
|
|
20230629,182300,300141810,9930,9930,9930,9930,0
|
|
20230629,182200,300141810,9930,9930,9930,9930,0
|
|
20230629,182100,300141810,9930,9930,9930,9930,0
|
|
20230629,182000,300141810,9930,9930,9930,9930,0
|
|
20230629,181900,300141810,9930,9930,9930,9930,0
|
|
20230629,181800,300141810,9930,9930,9930,9930,0
|
|
20230629,181700,300141810,9930,9930,9930,9930,0
|
|
20230629,181600,300141810,9930,9930,9930,9930,0
|
|
20230629,181500,300141810,9930,9930,9930,9930,0
|
|
20230629,181400,300141810,9930,9930,9930,9930,0
|
|
20230629,181300,300141810,9930,9930,9930,9930,0
|
|
20230629,181200,300141810,9930,9930,9930,9930,0
|
|
20230629,181100,300141810,9930,9930,9930,9930,0
|
|
20230629,181000,300141810,9930,9930,9930,9930,0
|
|
20230629,180900,300141810,9930,9930,9930,9930,0
|
|
20230629,180800,300141810,9930,9930,9930,9930,0
|
|
20230629,180700,300141810,9930,9930,9930,9930,0
|
|
20230629,180600,300141810,9930,9930,9930,9930,1670
|
|
20230629,180500,300141810,9930,9930,9930,9930,0
|
|
20230629,180400,300141810,9930,9930,9930,9930,0
|
|
20230629,180300,300141810,9930,9930,9930,9930,0
|
|
20230629,180200,300141810,9930,9930,9930,9930,0
|
|
20230629,180100,300141810,9930,9930,9930,9930,0
|
|
20230629,180000,300141810,9930,9930,9930,9930,0
|
|
20230629,175900,300141810,9930,9930,9930,9930,0
|
|
20230629,175800,300141810,9930,9930,9930,9930,0
|
|
20230629,175700,300141810,9930,9930,9930,9930,0
|
|
20230629,175600,300141810,9930,9930,9930,9930,0
|
|
20230629,175500,300141810,9930,9930,9930,9930,0
|
|
20230629,175400,300141810,9930,9930,9930,9930,0
|
|
20230629,175300,300141810,9930,9930,9930,9930,0
|
|
20230629,175200,300141810,9930,9930,9930,9930,0
|
|
20230629,175100,300141810,9930,9930,9930,9930,0
|
|
20230629,175000,300141810,9930,9930,9930,9930,0
|
|
20230629,174900,300141810,9930,9930,9930,9930,0
|
|
20230629,174800,300141810,9930,9930,9930,9930,0
|
|
20230629,174700,300141810,9930,9930,9930,9930,0
|
|
20230629,174600,300141810,9930,9930,9930,9930,0
|
|
20230629,174500,300141810,9930,9930,9930,9930,0
|
|
20230629,174400,300141810,9930,9930,9930,9930,0
|
|
20230629,174300,300141810,9930,9930,9930,9930,0
|
|
20230629,174200,300141810,9930,9930,9930,9930,0
|
|
20230629,174100,300141810,9930,9930,9930,9930,0
|
|
20230629,174000,300141810,9930,9930,9930,9930,0
|
|
20230629,173900,300141810,9930,9930,9930,9930,0
|
|
20230629,173800,300141810,9930,9930,9930,9930,0
|
|
20230629,173700,300141810,9930,9930,9930,9930,0
|
|
20230629,173600,300141810,9930,9930,9930,9930,1670
|
|
20230629,173500,300141810,9930,9930,9930,9930,0
|
|
20230629,173400,300141810,9930,9930,9930,9930,0
|
|
20230629,173300,300141810,9930,9930,9930,9930,0
|
|
20230629,173200,300141810,9930,9930,9930,9930,0
|
|
20230629,173100,300141810,9930,9930,9930,9930,0
|
|
20230629,173000,300141810,9930,9930,9930,9930,0
|
|
20230629,172900,300141810,9930,9930,9930,9930,0
|
|
20230629,172800,300141810,9930,9930,9930,9930,0
|
|
20230629,172700,300141810,9930,9930,9930,9930,0
|
|
20230629,172600,300141810,9930,9930,9930,9930,0
|
|
20230629,172500,300141810,9930,9930,9930,9930,0
|
|
20230629,172400,300141810,9930,9930,9930,9930,0
|
|
20230629,172300,300141810,9930,9930,9930,9930,0
|
|
20230629,172200,300141810,9930,9930,9930,9930,0
|
|
20230629,172100,300141810,9930,9930,9930,9930,0
|
|
20230629,172000,300141810,9930,9930,9930,9930,0
|
|
20230629,171900,300141810,9930,9930,9930,9930,0
|
|
20230629,171800,300141810,9930,9930,9930,9930,0
|
|
20230629,171700,300141810,9930,9930,9930,9930,0
|
|
20230629,171600,300141810,9930,9930,9930,9930,0
|
|
20230629,171500,300141810,9930,9930,9930,9930,0
|
|
20230629,171400,300141810,9930,9930,9930,9930,0
|
|
20230629,171300,300141810,9930,9930,9930,9930,0
|
|
20230629,171200,300141810,9930,9930,9930,9930,0
|
|
20230629,171100,300141810,9930,9930,9930,9930,0
|
|
20230629,171000,300141810,9930,9930,9930,9930,0
|
|
20230629,170900,300141810,9930,9930,9930,9930,0
|
|
20230629,170800,300141810,9930,9930,9930,9930,0
|
|
20230629,170700,300141810,9930,9930,9930,9930,0
|
|
20230629,170600,300141810,9930,9930,9930,9930,1670
|
|
20230629,170500,300141810,9930,9930,9930,9930,0
|
|
20230629,170400,300141810,9930,9930,9930,9930,0
|
|
20230629,170300,300141810,9930,9930,9930,9930,0
|
|
20230629,170200,300141810,9930,9930,9930,9930,0
|
|
20230629,170100,300141810,9930,9930,9930,9930,0
|
|
20230629,170000,300141810,9930,9930,9930,9930,0
|
|
20230629,165900,300141810,9930,9930,9930,9930,0
|
|
20230629,165800,300141810,9930,9930,9930,9930,0
|
|
20230629,165700,300141810,9930,9930,9930,9930,0
|
|
20230629,165600,300141810,9930,9930,9930,9930,0
|
|
20230629,165500,300141810,9930,9930,9930,9930,0
|
|
20230629,165400,300141810,9930,9930,9930,9930,0
|
|
20230629,165300,300141810,9930,9930,9930,9930,0
|
|
20230629,165200,300141810,9930,9930,9930,9930,0
|
|
20230629,165100,300141810,9930,9930,9930,9930,0
|
|
20230629,165000,300141810,9930,9930,9930,9930,0
|
|
20230629,164900,300141810,9930,9930,9930,9930,0
|
|
20230629,164800,300141810,9930,9930,9930,9930,0
|
|
20230629,164700,300141810,9930,9930,9930,9930,0
|
|
20230629,164600,300141810,9930,9930,9930,9930,0
|
|
20230629,164500,300141810,9930,9930,9930,9930,0
|
|
20230629,164400,300141810,9930,9930,9930,9930,0
|
|
20230629,164300,300141810,9930,9930,9930,9930,0
|
|
20230629,164200,300141810,9930,9930,9930,9930,0
|
|
20230629,164100,300141810,9930,9930,9930,9930,0
|
|
20230629,164000,300141810,9930,9930,9930,9930,0
|
|
20230629,163900,300141810,9930,9930,9930,9930,0
|
|
20230629,163800,300141810,9930,9930,9930,9930,0
|
|
20230629,163700,300141810,9930,9930,9930,9930,0
|
|
20230629,163600,300141810,9930,9930,9930,9930,1670
|
|
20230629,163500,300141810,9930,9930,9930,9930,0
|
|
20230629,163400,300141810,9930,9930,9930,9930,0
|
|
20230629,163300,300141810,9930,9930,9930,9930,0
|
|
20230629,163200,300141810,9930,9930,9930,9930,0
|
|
20230629,163100,300141810,9930,9930,9930,9930,0
|
|
20230629,163000,300141810,9930,9930,9930,9930,0
|
|
20230629,162900,300141810,9930,9930,9930,9930,0
|
|
20230629,162800,300141810,9930,9930,9930,9930,0
|
|
20230629,162700,300141810,9930,9930,9930,9930,0
|
|
20230629,162600,300141810,9930,9930,9930,9930,0
|
|
20230629,162500,300141810,9930,9930,9930,9930,0
|
|
20230629,162400,300141810,9930,9930,9930,9930,0
|
|
20230629,162300,300141810,9930,9930,9930,9930,0
|
|
20230629,162200,300141810,9930,9930,9930,9930,0
|
|
20230629,162100,300141810,9930,9930,9930,9930,0
|
|
20230629,162000,300141810,9930,9930,9930,9930,0
|
|
20230629,161900,300141810,9930,9930,9930,9930,0
|
|
20230629,161800,300141810,9930,9930,9930,9930,0
|
|
20230629,161700,300141810,9930,9930,9930,9930,0
|
|
20230629,161600,300141810,9930,9930,9930,9930,0
|
|
20230629,161500,300141810,9930,9930,9930,9930,0
|
|
20230629,161400,300141810,9930,9930,9930,9930,0
|
|
20230629,161300,300141810,9930,9930,9930,9930,0
|
|
20230629,161200,300141810,9930,9930,9930,9930,0
|
|
20230629,161100,300141810,9930,9930,9930,9930,0
|
|
20230629,161000,300141810,9930,9930,9930,9930,0
|
|
20230629,160900,300141810,9930,9930,9930,9930,0
|
|
20230629,160800,300141810,9930,9930,9930,9930,0
|
|
20230629,160700,300141810,9930,9930,9930,9930,0
|
|
20230629,160600,300141810,9930,9930,9930,9930,1670
|
|
20230629,160500,300141810,9930,9930,9930,9930,0
|
|
20230629,160400,300141810,9930,9930,9930,9930,0
|
|
20230629,160300,300141810,9930,9930,9930,9930,0
|
|
20230629,160200,300141810,9930,9930,9930,9930,0
|
|
20230629,160100,300141810,9930,9930,9930,9930,0
|
|
20230629,160000,300141810,9930,9930,9930,9930,0
|
|
20230629,155900,300141810,9930,9930,9930,9930,0
|
|
20230629,155800,300141810,9930,9930,9930,9930,0
|
|
20230629,155700,300141810,9930,9930,9930,9930,0
|
|
20230629,155600,300141810,9930,9930,9930,9930,0
|
|
20230629,155500,300141810,9930,9930,9930,9930,0
|
|
20230629,155400,300141810,9930,9930,9930,9930,0
|
|
20230629,155300,300141810,9930,9930,9930,9930,0
|
|
20230629,155200,300141810,9930,9930,9930,9930,0
|
|
20230629,155100,300141810,9930,9930,9930,9930,0
|
|
20230629,155000,300141810,9930,9930,9930,9930,0
|
|
20230629,154900,300141810,9930,9930,9930,9930,0
|
|
20230629,154800,300141810,9930,9930,9930,9930,0
|
|
20230629,154700,300141810,9930,9930,9930,9930,0
|
|
20230629,154600,300141810,9930,9930,9930,9930,0
|
|
20230629,154500,300141810,9930,9930,9930,9930,0
|
|
20230629,154400,300141810,9930,9930,9930,9930,0
|
|
20230629,154300,300141810,9930,9930,9930,9930,0
|
|
20230629,154200,300141810,9930,9930,9930,9930,0
|
|
20230629,154100,300141810,9930,9930,9930,9930,0
|
|
20230629,154000,300141810,9930,9930,9930,9930,0
|
|
20230629,153900,300141810,9930,9930,9930,9930,0
|
|
20230629,153800,300141810,9930,9930,9930,9930,0
|
|
20230629,153700,300141810,9930,9930,9930,9930,0
|
|
20230629,153600,300141810,9930,9930,9930,9930,1670
|
|
20230629,153500,300141810,9930,9930,9930,9930,0
|
|
20230629,153400,300141810,9930,9930,9930,9930,0
|
|
20230629,153300,300141810,9930,9930,9930,9930,0
|
|
20230629,153200,300141810,9930,9930,9930,9930,0
|
|
20230629,153100,300141810,9930,9930,9930,9930,0
|
|
20230629,153000,300141810,9930,9930,9930,9930,1670
|
|
20230629,152900,283558710,9930,9930,9930,9930,0
|
|
20230629,152800,283558710,9930,9930,9930,9930,0
|
|
20230629,152700,283558710,9930,9930,9930,9930,0
|
|
20230629,152600,283558710,9930,9930,9930,9930,0
|
|
20230629,152500,283558710,9930,9930,9930,9930,0
|
|
20230629,152400,283558710,9930,9930,9930,9930,0
|
|
20230629,152300,283558710,9930,9930,9930,9930,0
|
|
20230629,152200,283558710,9930,9930,9930,9930,0
|
|
20230629,152100,283558710,9930,9930,9930,9930,0
|
|
20230629,152000,283558710,9930,9930,9930,9930,0
|
|
20230629,151900,283558710,9930,9930,9930,9930,28
|
|
20230629,151800,283280670,9930,9930,9930,9930,35
|
|
20230629,151700,282933120,9930,9930,9930,9930,9
|
|
20230629,151600,282843750,9920,9920,9920,9920,4
|
|
20230629,151500,282804070,9920,9920,9920,9920,30
|
|
20230629,151400,282506470,9930,9930,9930,9930,50
|
|
20230629,151300,282009970,9930,9920,9930,9920,350
|
|
20230629,151200,278537470,9920,9920,9920,9920,0
|
|
20230629,151100,278537470,9920,9920,9920,9920,2
|
|
20230629,151000,278517630,9920,9920,9920,9920,30
|
|
20230629,150900,278220030,9920,9920,9920,9920,0
|
|
20230629,150800,278220030,9920,9920,9920,9920,13
|
|
20230629,150700,278091070,9920,9920,9920,9920,0
|
|
20230629,150600,278091070,9920,9920,9920,9920,35
|
|
20230629,150500,277743870,9920,9920,9920,9920,5
|
|
20230629,150400,277694270,9920,9920,9920,9920,6
|
|
20230629,150300,277634750,9920,9920,9920,9920,30
|
|
20230629,150200,277337150,9930,9930,9930,9930,10
|
|
20230629,150100,277237850,9930,9930,9930,9930,0
|
|
20230629,150000,277237850,9930,9920,9930,9920,63
|
|
20230629,145900,276612560,9930,9930,9930,9930,0
|
|
20230629,145800,276612560,9930,9930,9930,9930,30
|
|
20230629,145700,276314660,9920,9920,9920,9920,5
|
|
20230629,145600,276265060,9920,9920,9920,9920,535
|
|
20230629,145500,270957860,9930,9930,9930,9930,0
|
|
20230629,145400,270957860,9930,9930,9930,9930,10
|
|
20230629,145300,270858560,9920,9920,9920,9920,0
|
|
20230629,145200,270858560,9920,9920,9920,9920,170
|
|
20230629,145100,269172160,9930,9930,9930,9930,2
|
|
20230629,145000,269152300,9930,9930,9930,9930,610
|
|
20230629,144900,263095000,9930,9940,9940,9930,155
|
|
20230629,144800,261554350,9930,9930,9930,9930,5
|
|
20230629,144700,261504700,9950,9950,9950,9950,0
|
|
20230629,144600,261504700,9950,9950,9950,9950,0
|
|
20230629,144500,261504700,9950,9930,9950,9930,20
|
|
20230629,144400,261305900,9930,9930,9930,9930,28
|
|
20230629,144300,261027860,9930,9930,9930,9930,38
|
|
20230629,144200,260650520,9940,9940,9940,9940,50
|
|
20230629,144100,260153520,9940,9940,9950,9940,340
|
|
20230629,144000,256773900,9950,9950,9950,9950,8
|
|
20230629,143900,256694300,9950,9950,9950,9950,0
|
|
20230629,143800,256694300,9950,9950,9950,9950,0
|
|
20230629,143700,256694300,9950,9940,9950,9940,34
|
|
20230629,143600,256356300,9950,9950,9950,9950,200
|
|
20230629,143500,254366300,9950,9950,9950,9950,0
|
|
20230629,143400,254366300,9950,9940,9950,9940,33
|
|
20230629,143300,254038250,9940,9940,9940,9940,8
|
|
20230629,143200,253958730,9960,9960,9960,9960,4
|
|
20230629,143100,253918890,9940,9940,9940,9940,82
|
|
20230629,143000,253103810,9960,9960,9960,9960,9
|
|
20230629,142900,253014170,9950,9940,9950,9940,235
|
|
20230629,142800,250676270,9950,9950,9950,9950,339
|
|
20230629,142700,247303220,9950,9950,9950,9950,5
|
|
20230629,142600,247253470,9950,9950,9950,9950,5
|
|
20230629,142500,247203720,9960,9950,9960,9950,75
|
|
20230629,142400,246456770,9950,9960,9960,9950,185
|
|
20230629,142300,244614520,9960,9950,9960,9950,16
|
|
20230629,142200,244455300,9950,9950,9950,9950,35
|
|
20230629,142100,244107050,9960,9960,9960,9960,3
|
|
20230629,142000,244077170,9960,9960,9960,9960,1
|
|
20230629,141900,244067210,9950,9950,9950,9950,5
|
|
20230629,141800,244017460,9950,9950,9950,9950,5
|
|
20230629,141700,243967710,9950,9950,9950,9950,35
|
|
20230629,141600,243619460,9950,9950,9950,9950,280
|
|
20230629,141500,240833460,9960,9950,9960,9950,52
|
|
20230629,141400,240316050,9950,9950,9950,9950,5
|
|
20230629,141300,240266300,9950,9950,9950,9950,43
|
|
20230629,141200,239838450,9960,9960,9960,9960,524
|
|
20230629,141100,234619410,9950,9950,9950,9950,5
|
|
20230629,141000,234569660,9950,9950,9950,9950,5
|
|
20230629,140900,234519910,9960,9960,9960,9960,50
|
|
20230629,140800,234021910,9950,9970,9970,9950,83
|
|
20230629,140700,233195800,9970,9970,9970,9970,5
|
|
20230629,140600,233145950,9950,9950,9950,9950,36
|
|
20230629,140500,232787750,9960,9960,9960,9960,27
|
|
20230629,140400,232518830,9960,9960,9960,9960,13
|
|
20230629,140300,232389350,9950,9960,9960,9950,68
|
|
20230629,140200,231712150,9970,9970,9970,9970,0
|
|
20230629,140100,231712150,9970,9970,9970,9970,0
|
|
20230629,140000,231712150,9970,9960,9970,9960,369
|
|
20230629,135900,228036900,9960,9960,9960,9960,0
|
|
20230629,135800,228036900,9960,9960,9960,9960,34
|
|
20230629,135700,227698260,9960,9960,9960,9960,0
|
|
20230629,135600,227698260,9960,9960,9960,9960,0
|
|
20230629,135500,227698260,9960,9960,9960,9960,0
|
|
20230629,135400,227698260,9960,9960,9960,9960,39
|
|
20230629,135300,227309820,9960,9960,9960,9960,8
|
|
20230629,135200,227230140,9970,9970,9970,9970,0
|
|
20230629,135100,227230140,9970,9970,9970,9970,48
|
|
20230629,135000,226751580,9960,9960,9960,9960,30
|
|
20230629,134900,226452780,9960,9960,9960,9960,5
|
|
20230629,134800,226402980,9950,9950,9950,9950,0
|
|
20230629,134700,226402980,9950,9950,9950,9950,0
|
|
20230629,134600,226402980,9950,9950,9950,9950,35
|
|
20230629,134500,226054730,9950,9950,9960,9950,135
|
|
20230629,134400,224710980,9960,9960,9960,9960,20
|
|
20230629,134300,224511780,9960,9950,9960,9950,18
|
|
20230629,134200,224332580,9970,9970,9970,9970,0
|
|
20230629,134100,224332580,9970,9970,9970,9970,0
|
|
20230629,134000,224332580,9970,9970,9970,9970,81
|
|
20230629,133900,223525010,9960,9960,9960,9960,125
|
|
20230629,133800,222280010,9960,9960,9960,9960,40
|
|
20230629,133700,221881610,9950,9950,9950,9950,0
|
|
20230629,133600,221881610,9950,9950,9950,9950,5
|
|
20230629,133500,221831860,9950,9950,9950,9950,30
|
|
20230629,133400,221533360,9950,9950,9950,9950,5
|
|
20230629,133300,221483610,9950,9950,9950,9950,19
|
|
20230629,133200,221294560,9960,9960,9960,9960,1
|
|
20230629,133100,221284600,9950,9950,9950,9950,175
|
|
20230629,133000,219543350,9950,9950,9950,9950,5
|
|
20230629,132900,219493600,9950,9950,9950,9950,0
|
|
20230629,132800,219493600,9950,9950,9950,9950,0
|
|
20230629,132700,219493600,9950,9950,9950,9950,30
|
|
20230629,132600,219195100,9950,9950,9950,9950,0
|
|
20230629,132500,219195100,9950,9950,9950,9950,0
|
|
20230629,132400,219195100,9950,9950,9950,9950,30
|
|
20230629,132300,218896600,9950,9950,9950,9950,8
|
|
20230629,132200,218817000,9960,9960,9960,9960,0
|
|
20230629,132100,218817000,9960,9960,9960,9960,180
|
|
20230629,132000,217024200,9970,9970,9970,9970,0
|
|
20230629,131900,217024200,9970,9970,9970,9970,0
|
|
20230629,131800,217024200,9970,9970,9970,9970,1
|
|
20230629,131700,217014230,9960,9960,9960,9960,0
|
|
20230629,131600,217014230,9960,9960,9960,9960,30
|
|
20230629,131500,216715430,9960,9960,9960,9960,100
|
|
20230629,131400,215719430,9960,9960,9960,9960,40
|
|
20230629,131300,215321030,9950,9960,9960,9950,18
|
|
20230629,131200,215141830,9950,9950,9950,9950,30
|
|
20230629,131100,214843330,9950,9950,9950,9950,0
|
|
20230629,131000,214843330,9950,9950,9950,9950,0
|
|
20230629,130900,214843330,9950,9950,9950,9950,40
|
|
20230629,130800,214445330,9960,9970,9970,9960,43
|
|
20230629,130700,214017020,9960,9960,9960,9960,167
|
|
20230629,130600,212353700,9970,9960,9970,9960,31
|
|
20230629,130500,212044930,9970,9970,9970,9970,0
|
|
20230629,130400,212044930,9970,9970,9970,9970,0
|
|
20230629,130300,212044930,9970,9960,9970,9960,30
|
|
20230629,130200,211746120,9980,9980,9980,9980,0
|
|
20230629,130100,211746120,9980,9980,9980,9980,1
|
|
20230629,130000,211736140,9980,9980,9980,9960,2020
|
|
20230629,125900,191608730,9980,9980,9980,9980,0
|
|
20230629,125800,191608730,9980,9980,9980,9980,0
|
|
20230629,125700,191608730,9980,9980,9980,9980,73
|
|
20230629,125600,190880190,9980,9980,9980,9980,0
|
|
20230629,125500,190880190,9980,9980,9980,9980,0
|
|
20230629,125400,190880190,9980,9980,9980,9980,0
|
|
20230629,125300,190880190,9980,9980,9980,9980,32
|
|
20230629,125200,190560830,9980,9980,9980,9980,0
|
|
20230629,125100,190560830,9980,9980,9980,9980,30
|
|
20230629,125000,190261430,10000,10000,10000,10000,0
|
|
20230629,124900,190261430,10000,10000,10000,10000,0
|
|
20230629,124800,190261430,10000,9990,10000,9990,51
|
|
20230629,124700,189751870,9980,9980,9980,9980,5
|
|
20230629,124600,189701970,9990,9980,9990,9980,40
|
|
20230629,124500,189302670,9970,9970,9970,9970,0
|
|
20230629,124400,189302670,9970,9970,9970,9970,29
|
|
20230629,124300,189013540,9980,9980,9980,9980,1
|
|
20230629,124200,189003560,9990,9990,9990,9990,0
|
|
20230629,124100,189003560,9990,9990,9990,9990,0
|
|
20230629,124000,189003560,9990,9990,9990,9990,0
|
|
20230629,123900,189003560,9990,9980,9990,9980,489
|
|
20230629,123800,184122170,9990,9990,9990,9990,3
|
|
20230629,123700,184092200,9990,9990,9990,9990,0
|
|
20230629,123600,184092200,9990,9990,9990,9990,0
|
|
20230629,123500,184092200,9990,9990,9990,9990,0
|
|
20230629,123400,184092200,9990,9980,9990,9980,116
|
|
20230629,123300,182934510,9980,9980,9980,9980,0
|
|
20230629,123200,182934510,9980,9980,9980,9980,45
|
|
20230629,123100,182485410,9980,9980,9980,9980,0
|
|
20230629,123000,182485410,9980,9980,9980,9980,30
|
|
20230629,122900,182186010,9980,9980,9980,9980,0
|
|
20230629,122800,182186010,9980,9980,9980,9980,0
|
|
20230629,122700,182186010,9980,9980,9980,9980,30
|
|
20230629,122600,181886610,9980,9980,9980,9980,0
|
|
20230629,122500,181886610,9980,9980,9980,9980,0
|
|
20230629,122400,181886610,9980,9980,9980,9980,0
|
|
20230629,122300,181886610,9980,9980,9980,9980,30
|
|
20230629,122200,181587210,9980,9980,9980,9980,0
|
|
20230629,122100,181587210,9980,9980,9980,9980,0
|
|
20230629,122000,181587210,9980,9980,9980,9980,0
|
|
20230629,121900,181587210,9980,9980,9980,9980,30
|
|
20230629,121800,181287810,9980,9980,9980,9980,163
|
|
20230629,121700,179661070,9970,9970,9970,9970,0
|
|
20230629,121600,179661070,9970,9970,9970,9970,0
|
|
20230629,121500,179661070,9970,9970,9970,9970,30
|
|
20230629,121400,179361970,9970,9970,9970,9970,0
|
|
20230629,121300,179361970,9970,9970,9970,9970,0
|
|
20230629,121200,179361970,9970,9970,9970,9970,349
|
|
20230629,121100,175882440,9970,9970,9970,9970,6
|
|
20230629,121000,175822620,9970,9960,9970,9960,9
|
|
20230629,120900,175732950,9960,9960,9960,9960,6
|
|
20230629,120800,175673190,9970,9960,9970,9960,66
|
|
20230629,120700,175015530,9960,9960,9960,9960,0
|
|
20230629,120600,175015530,9960,9960,9960,9960,6
|
|
20230629,120500,174955770,9960,9960,9960,9960,56
|
|
20230629,120400,174398010,9960,9960,9960,9960,36
|
|
20230629,120300,174039450,9960,9960,9960,9960,0
|
|
20230629,120200,174039450,9960,9960,9960,9960,0
|
|
20230629,120100,174039450,9960,9960,9960,9960,36
|
|
20230629,120000,173680890,9970,9970,9970,9970,0
|
|
20230629,115900,173680890,9970,9970,9970,9970,3
|
|
20230629,115800,173650980,9960,9960,9960,9960,0
|
|
20230629,115700,173650980,9960,9960,9960,9960,30
|
|
20230629,115600,173352180,9970,9970,9970,9970,3
|
|
20230629,115500,173322270,9960,9960,9960,9960,1
|
|
20230629,115400,173312310,9970,9970,9970,9970,3
|
|
20230629,115300,173282400,9960,9960,9960,9960,30
|
|
20230629,115200,172983600,9960,9960,9960,9960,6
|
|
20230629,115100,172923840,9960,9960,9960,9960,0
|
|
20230629,115000,172923840,9960,9960,9960,9960,0
|
|
20230629,114900,172923840,9960,9960,9960,9960,36
|
|
20230629,114800,172565280,9960,9960,9960,9960,6
|
|
20230629,114700,172505520,9960,9960,9960,9960,106
|
|
20230629,114600,171449760,9960,9960,9960,9960,600
|
|
20230629,114500,165473760,9970,9960,9970,9960,36
|
|
20230629,114400,165115140,9960,9960,9960,9960,0
|
|
20230629,114300,165115140,9960,9960,9960,9960,0
|
|
20230629,114200,165115140,9960,9960,9960,9960,30
|
|
20230629,114100,164816340,9970,9970,9970,9970,103
|
|
20230629,114000,163789430,9970,9970,9970,9970,296
|
|
20230629,113900,160838310,9970,9970,9970,9970,6
|
|
20230629,113800,160778490,9970,9970,9970,9970,14
|
|
20230629,113700,160638910,9970,9970,9970,9970,30
|
|
20230629,113600,160339810,9970,9970,9970,9970,0
|
|
20230629,113500,160339810,9970,9970,9970,9970,0
|
|
20230629,113400,160339810,9970,9970,9970,9970,37
|
|
20230629,113300,159970920,9970,9970,9970,9970,0
|
|
20230629,113200,159970920,9970,9970,9970,9970,7
|
|
20230629,113100,159901130,9970,9970,9970,9970,130
|
|
20230629,113000,158605030,9960,9960,9960,9960,30
|
|
20230629,112900,158306230,9960,9960,9960,9960,7
|
|
20230629,112800,158236510,9970,9970,9970,9970,3
|
|
20230629,112700,158206600,9960,9960,9960,9960,30
|
|
20230629,112600,157907800,9970,9970,9970,9970,3
|
|
20230629,112500,157877890,9970,9960,9970,9960,20
|
|
20230629,112400,157678630,9960,9960,9960,9960,21
|
|
20230629,112300,157469470,9960,9970,9970,9960,32
|
|
20230629,112200,157150610,9970,9970,9970,9970,150
|
|
20230629,112100,155655110,9970,9970,9970,9970,0
|
|
20230629,112000,155655110,9970,9970,9970,9970,0
|
|
20230629,111900,155655110,9970,9970,9970,9970,5
|
|
20230629,111800,155605260,9960,9960,9960,9960,37
|
|
20230629,111700,155236740,9960,9960,9960,9960,0
|
|
20230629,111600,155236740,9960,9960,9960,9960,0
|
|
20230629,111500,155236740,9960,9960,9960,9960,30
|
|
20230629,111400,154937940,9960,9960,9960,9960,11
|
|
20230629,111300,154828380,9960,9970,9970,9960,37
|
|
20230629,111200,154459790,9960,9960,9960,9960,7
|
|
20230629,111100,154390070,9970,9970,9970,9970,200
|
|
20230629,111000,152396070,9980,9980,9980,9980,0
|
|
20230629,110900,152396070,9980,9980,9980,9980,10
|
|
20230629,110800,152296270,9960,9970,9970,9960,396
|
|
20230629,110700,148349460,9970,9970,9970,9970,44
|
|
20230629,110600,147910780,9970,9970,9970,9970,413
|
|
20230629,110500,143793170,9970,9970,9970,9970,7
|
|
20230629,110400,143723380,9970,9970,9970,9970,37
|
|
20230629,110300,143354490,9980,9980,9980,9980,20
|
|
20230629,110200,143154890,9980,9970,9980,9970,17
|
|
20230629,110100,142985300,9980,9970,9980,9970,28
|
|
20230629,110000,142705930,9970,9970,9970,9970,51
|
|
20230629,105900,142197460,9960,9980,9980,9960,507
|
|
20230629,105800,137145840,9970,9970,9970,9970,7
|
|
20230629,105700,137076050,9970,9970,9970,9970,0
|
|
20230629,105600,137076050,9970,9970,9970,9970,30
|
|
20230629,105500,136776950,9970,9970,9970,9970,7
|
|
20230629,105400,136707160,9980,9980,9980,9980,1
|
|
20230629,105300,136697180,9970,9970,9970,9970,30
|
|
20230629,105200,136398080,9970,9970,9970,9970,8
|
|
20230629,105100,136318320,9980,9980,9980,9980,0
|
|
20230629,105000,136318320,9980,9980,9980,9980,21
|
|
20230629,104900,136108740,9980,9980,9980,9980,100
|
|
20230629,104800,135110740,9970,9970,9970,9970,38
|
|
20230629,104700,134731880,9970,9970,9970,9970,8
|
|
20230629,104600,134652120,9970,9970,9970,9970,8
|
|
20230629,104500,134572360,9970,9970,9970,9970,793
|
|
20230629,104400,126666150,9970,9970,9970,9970,183
|
|
20230629,104300,124841640,9980,9980,9980,9980,401
|
|
20230629,104200,120839660,9980,9980,9980,9980,136
|
|
20230629,104100,119482380,9980,9980,9980,9980,30
|
|
20230629,104000,119182980,9980,9980,9980,9980,7
|
|
20230629,103900,119113120,9990,9990,9990,9990,159
|
|
20230629,103800,117524710,9990,9990,9990,9990,37
|
|
20230629,103700,117155080,9990,9990,9990,9990,8
|
|
20230629,103600,117075160,10000,10000,10000,10000,438
|
|
20230629,103500,112695160,10000,10000,10000,10000,0
|
|
20230629,103400,112695160,10000,10000,10000,10000,0
|
|
20230629,103300,112695160,10000,10000,10000,10000,45
|
|
20230629,103200,112245160,10000,10000,10000,10000,0
|
|
20230629,103100,112245160,10000,10000,10000,10000,0
|
|
20230629,103000,112245160,10000,10000,10000,10000,0
|
|
20230629,102900,112245160,10000,10000,10000,10000,30
|
|
20230629,102800,111945160,10000,10000,10000,10000,0
|
|
20230629,102700,111945160,10000,10010,10010,10000,235
|
|
20230629,102600,109594160,10000,10000,10000,10000,30
|
|
20230629,102500,109294160,10000,10000,10000,10000,12
|
|
20230629,102400,109174160,10010,10010,10010,10010,373
|
|
20230629,102300,105440430,10010,10010,10010,10010,8
|
|
20230629,102200,105360350,10010,10010,10010,10010,38
|
|
20230629,102100,104979970,10010,10010,10010,10010,0
|
|
20230629,102000,104979970,10010,10010,10010,10010,30
|
|
20230629,101900,104679670,10030,10030,10030,10030,0
|
|
20230629,101800,104679670,10030,10030,10030,10030,16
|
|
20230629,101700,104519190,10030,10030,10030,10030,16
|
|
20230629,101600,104358710,10030,10040,10040,10030,11
|
|
20230629,101500,104248330,10030,10030,10030,10030,5
|
|
20230629,101400,104198180,10010,10010,10010,10010,30
|
|
20230629,101300,103897880,10010,10010,10010,10010,27
|
|
20230629,101200,103627610,10020,10020,10020,10020,3
|
|
20230629,101100,103597550,10040,10040,10040,10040,4
|
|
20230629,101000,103557390,10040,10040,10040,10040,3
|
|
20230629,100900,103527270,10040,10020,10040,10020,15
|
|
20230629,100800,103376910,10020,10020,10020,10020,31
|
|
20230629,100700,103066290,10030,10030,10030,10030,0
|
|
20230629,100600,103066290,10030,10030,10030,10030,0
|
|
20230629,100500,103066290,10030,10030,10030,10030,0
|
|
20230629,100400,103066290,10030,10030,10030,10030,30
|
|
20230629,100300,102765390,10050,10050,10050,10050,0
|
|
20230629,100200,102765390,10050,10050,10050,10040,90
|
|
20230629,100100,101860920,10090,10090,10090,10090,0
|
|
20230629,100000,101860920,10090,10090,10090,10090,0
|
|
20230629,095900,101860920,10090,10090,10090,10090,1
|
|
20230629,095800,101850830,10010,10010,10010,10010,175
|
|
20230629,095700,100099080,10020,10020,10020,10020,3
|
|
20230629,095600,100069020,10010,10020,10020,10010,222
|
|
20230629,095500,97845800,10030,10030,10030,10030,3
|
|
20230629,095400,97815710,10030,10030,10030,10030,0
|
|
20230629,095300,97815710,10030,10030,10030,10030,13
|
|
20230629,095200,97685320,10000,10000,10000,10000,0
|
|
20230629,095100,97685320,10000,10000,10000,10000,357
|
|
20230629,095000,94115320,10000,10000,10000,10000,0
|
|
20230629,094900,94115320,10000,10000,10000,10000,26
|
|
20230629,094800,93855320,10040,10000,10040,10000,80
|
|
20230629,094700,93053670,10000,10000,10000,10000,150
|
|
20230629,094600,91553670,10000,10000,10000,10000,3
|
|
20230629,094500,91523670,10000,10000,10000,10000,0
|
|
20230629,094400,91523670,10000,10000,10000,10000,30
|
|
20230629,094300,91223670,10000,10000,10000,10000,146
|
|
20230629,094200,89763670,10000,10020,10020,10000,51
|
|
20230629,094100,89253540,10060,10060,10060,10060,0
|
|
20230629,094000,89253540,10060,10060,10060,10060,1
|
|
20230629,093900,89243480,10070,10020,10070,10020,93
|
|
20230629,093800,88309100,10000,10000,10000,10000,20
|
|
20230629,093700,88109100,10060,10060,10060,10060,0
|
|
20230629,093600,88109100,10060,10010,10060,10000,18
|
|
20230629,093500,87928930,10010,10010,10010,10010,13
|
|
20230629,093400,87798800,10020,10020,10020,10020,1
|
|
20230629,093300,87788780,10030,10030,10030,10030,0
|
|
20230629,093200,87788780,10030,10030,10030,10030,0
|
|
20230629,093100,87788780,10030,9980,10030,9980,82
|
|
20230629,093000,86969680,9980,9980,9980,9980,10
|
|
20230629,092900,86869880,9990,9990,9990,9990,208
|
|
20230629,092800,84791960,9990,9990,9990,9990,2
|
|
20230629,092700,84771980,9950,9950,9950,9950,167
|
|
20230629,092600,83110330,9950,9950,9950,9950,0
|
|
20230629,092500,83110330,9950,9950,9950,9950,30
|
|
20230629,092400,82811830,9950,9980,9980,9950,183
|
|
20230629,092300,80987440,9980,10030,10030,9980,5648
|
|
20230629,092200,24361570,10030,10030,10030,10030,30
|
|
20230629,092100,24060670,10040,10070,10070,10040,3
|
|
20230629,092000,24030490,10030,10030,10030,10030,0
|
|
20230629,091900,24030490,10030,10030,10030,10030,0
|
|
20230629,091800,24030490,10030,10030,10030,10030,40
|
|
20230629,091700,23629290,10030,10030,10040,10030,60
|
|
20230629,091600,23027430,10040,10040,10040,10040,418
|
|
20230629,091500,18830710,10040,10040,10040,10040,110
|
|
20230629,091400,17726310,10040,10040,10040,10040,37
|
|
20230629,091300,17354830,10080,10050,10080,10050,40
|
|
20230629,091200,16952530,10080,10080,10080,10080,0
|
|
20230629,091100,16952530,10080,10080,10080,10080,0
|
|
20230629,091000,16952530,10080,10080,10080,10080,0
|
|
20230629,090900,16952530,10080,10080,10080,10080,100
|
|
20230629,090800,15944530,10100,10100,10100,10100,0
|
|
20230629,090700,15944530,10100,10100,10100,10100,0
|
|
20230629,090600,15944530,10100,10100,10100,10100,0
|
|
20230629,090500,15944530,10100,10100,10100,10100,0
|
|
20230629,090400,15944530,10100,10100,10100,10100,0
|
|
20230629,090300,15944530,10100,10050,10100,10040,31
|
|
20230629,090200,15633220,10100,10090,10100,10090,335
|
|
20230629,090100,12251450,10030,10080,10080,10030,1219
|
|
20230629,090000,0,10070,10070,10070,10070,0
|