579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183600,231948210,9980,9980,9980,9980,290
|
|
20230705,183500,231948210,9980,9980,9980,9980,0
|
|
20230705,183400,231948210,9980,9980,9980,9980,0
|
|
20230705,183300,231948210,9980,9980,9980,9980,0
|
|
20230705,183200,231948210,9980,9980,9980,9980,0
|
|
20230705,183100,231948210,9980,9980,9980,9980,0
|
|
20230705,183000,231948210,9980,9980,9980,9980,0
|
|
20230705,182900,231948210,9980,9980,9980,9980,0
|
|
20230705,182800,231948210,9980,9980,9980,9980,0
|
|
20230705,182700,231948210,9980,9980,9980,9980,0
|
|
20230705,182600,231948210,9980,9980,9980,9980,0
|
|
20230705,182500,231948210,9980,9980,9980,9980,0
|
|
20230705,182400,231948210,9980,9980,9980,9980,0
|
|
20230705,182300,231948210,9980,9980,9980,9980,0
|
|
20230705,182200,231948210,9980,9980,9980,9980,0
|
|
20230705,182100,231948210,9980,9980,9980,9980,0
|
|
20230705,182000,231948210,9980,9980,9980,9980,0
|
|
20230705,181900,231948210,9980,9980,9980,9980,0
|
|
20230705,181800,231948210,9980,9980,9980,9980,0
|
|
20230705,181700,231948210,9980,9980,9980,9980,0
|
|
20230705,181600,231948210,9980,9980,9980,9980,0
|
|
20230705,181500,231948210,9980,9980,9980,9980,0
|
|
20230705,181400,231948210,9980,9980,9980,9980,0
|
|
20230705,181300,231948210,9980,9980,9980,9980,0
|
|
20230705,181200,231948210,9980,9980,9980,9980,0
|
|
20230705,181100,231948210,9980,9980,9980,9980,0
|
|
20230705,181000,231948210,9980,9980,9980,9980,0
|
|
20230705,180900,231948210,9980,9980,9980,9980,0
|
|
20230705,180800,231948210,9980,9980,9980,9980,0
|
|
20230705,180700,231948210,9980,9980,9980,9980,0
|
|
20230705,180600,231948210,9980,9980,9980,9980,290
|
|
20230705,180500,231948210,9980,9980,9980,9980,0
|
|
20230705,180400,231948210,9980,9980,9980,9980,0
|
|
20230705,180300,231948210,9980,9980,9980,9980,0
|
|
20230705,180200,231948210,9980,9980,9980,9980,0
|
|
20230705,180100,231948210,9980,9980,9980,9980,0
|
|
20230705,180000,231948210,9980,9980,9980,9980,0
|
|
20230705,175900,231948210,9980,9980,9980,9980,0
|
|
20230705,175800,231948210,9980,9980,9980,9980,0
|
|
20230705,175700,231948210,9980,9980,9980,9980,0
|
|
20230705,175600,231948210,9980,9980,9980,9980,0
|
|
20230705,175500,231948210,9980,9980,9980,9980,0
|
|
20230705,175400,231948210,9980,9980,9980,9980,0
|
|
20230705,175300,231948210,9980,9980,9980,9980,0
|
|
20230705,175200,231948210,9980,9980,9980,9980,0
|
|
20230705,175100,231948210,9980,9980,9980,9980,0
|
|
20230705,175000,231948210,9980,9980,9980,9980,0
|
|
20230705,174900,231948210,9980,9980,9980,9980,0
|
|
20230705,174800,231948210,9980,9980,9980,9980,0
|
|
20230705,174700,231948210,9980,9980,9980,9980,0
|
|
20230705,174600,231948210,9980,9980,9980,9980,0
|
|
20230705,174500,231948210,9980,9980,9980,9980,0
|
|
20230705,174400,231948210,9980,9980,9980,9980,0
|
|
20230705,174300,231948210,9980,9980,9980,9980,0
|
|
20230705,174200,231948210,9980,9980,9980,9980,0
|
|
20230705,174100,231948210,9980,9980,9980,9980,0
|
|
20230705,174000,231948210,9980,9980,9980,9980,0
|
|
20230705,173900,231948210,9980,9980,9980,9980,0
|
|
20230705,173800,231948210,9980,9980,9980,9980,0
|
|
20230705,173700,231948210,9980,9980,9980,9980,0
|
|
20230705,173600,231948210,9980,9980,9980,9980,290
|
|
20230705,173500,231948210,9980,9980,9980,9980,0
|
|
20230705,173400,231948210,9980,9980,9980,9980,0
|
|
20230705,173300,231948210,9980,9980,9980,9980,0
|
|
20230705,173200,231948210,9980,9980,9980,9980,0
|
|
20230705,173100,231948210,9980,9980,9980,9980,0
|
|
20230705,173000,231948210,9980,9980,9980,9980,0
|
|
20230705,172900,231948210,9980,9980,9980,9980,0
|
|
20230705,172800,231948210,9980,9980,9980,9980,0
|
|
20230705,172700,231948210,9980,9980,9980,9980,0
|
|
20230705,172600,231948210,9980,9980,9980,9980,0
|
|
20230705,172500,231948210,9980,9980,9980,9980,0
|
|
20230705,172400,231948210,9980,9980,9980,9980,0
|
|
20230705,172300,231948210,9980,9980,9980,9980,0
|
|
20230705,172200,231948210,9980,9980,9980,9980,0
|
|
20230705,172100,231948210,9980,9980,9980,9980,0
|
|
20230705,172000,231948210,9980,9980,9980,9980,0
|
|
20230705,171900,231948210,9980,9980,9980,9980,0
|
|
20230705,171800,231948210,9980,9980,9980,9980,0
|
|
20230705,171700,231948210,9980,9980,9980,9980,0
|
|
20230705,171600,231948210,9980,9980,9980,9980,0
|
|
20230705,171500,231948210,9980,9980,9980,9980,0
|
|
20230705,171400,231948210,9980,9980,9980,9980,0
|
|
20230705,171300,231948210,9980,9980,9980,9980,0
|
|
20230705,171200,231948210,9980,9980,9980,9980,0
|
|
20230705,171100,231948210,9980,9980,9980,9980,0
|
|
20230705,171000,231948210,9980,9980,9980,9980,0
|
|
20230705,170900,231948210,9980,9980,9980,9980,0
|
|
20230705,170800,231948210,9980,9980,9980,9980,0
|
|
20230705,170700,231948210,9980,9980,9980,9980,0
|
|
20230705,170600,231948210,9980,9980,9980,9980,290
|
|
20230705,170500,231948210,9980,9980,9980,9980,0
|
|
20230705,170400,231948210,9980,9980,9980,9980,0
|
|
20230705,170300,231948210,9980,9980,9980,9980,0
|
|
20230705,170200,231948210,9980,9980,9980,9980,0
|
|
20230705,170100,231948210,9980,9980,9980,9980,0
|
|
20230705,170000,231948210,9980,9980,9980,9980,0
|
|
20230705,165900,231948210,9980,9980,9980,9980,0
|
|
20230705,165800,231948210,9980,9980,9980,9980,0
|
|
20230705,165700,231948210,9980,9980,9980,9980,0
|
|
20230705,165600,231948210,9980,9980,9980,9980,0
|
|
20230705,165500,231948210,9980,9980,9980,9980,0
|
|
20230705,165400,231948210,9980,9980,9980,9980,0
|
|
20230705,165300,231948210,9980,9980,9980,9980,0
|
|
20230705,165200,231948210,9980,9980,9980,9980,0
|
|
20230705,165100,231948210,9980,9980,9980,9980,0
|
|
20230705,165000,231948210,9980,9980,9980,9980,0
|
|
20230705,164900,231948210,9980,9980,9980,9980,0
|
|
20230705,164800,231948210,9980,9980,9980,9980,0
|
|
20230705,164700,231948210,9980,9980,9980,9980,0
|
|
20230705,164600,231948210,9980,9980,9980,9980,0
|
|
20230705,164500,231948210,9980,9980,9980,9980,0
|
|
20230705,164400,231948210,9980,9980,9980,9980,0
|
|
20230705,164300,231948210,9980,9980,9980,9980,0
|
|
20230705,164200,231948210,9980,9980,9980,9980,0
|
|
20230705,164100,231948210,9980,9980,9980,9980,0
|
|
20230705,164000,231948210,9980,9980,9980,9980,0
|
|
20230705,163900,231948210,9980,9980,9980,9980,0
|
|
20230705,163800,231948210,9980,9980,9980,9980,0
|
|
20230705,163700,231948210,9980,9980,9980,9980,0
|
|
20230705,163600,231948210,9980,9980,9980,9980,290
|
|
20230705,163500,231948210,9980,9980,9980,9980,0
|
|
20230705,163400,231948210,9980,9980,9980,9980,0
|
|
20230705,163300,231948210,9980,9980,9980,9980,0
|
|
20230705,163200,231948210,9980,9980,9980,9980,0
|
|
20230705,163100,231948210,9980,9980,9980,9980,0
|
|
20230705,163000,231948210,9980,9980,9980,9980,0
|
|
20230705,162900,231948210,9980,9980,9980,9980,0
|
|
20230705,162800,231948210,9980,9980,9980,9980,0
|
|
20230705,162700,231948210,9980,9980,9980,9980,0
|
|
20230705,162600,231948210,9980,9980,9980,9980,0
|
|
20230705,162500,231948210,9980,9980,9980,9980,0
|
|
20230705,162400,231948210,9980,9980,9980,9980,0
|
|
20230705,162300,231948210,9980,9980,9980,9980,0
|
|
20230705,162200,231948210,9980,9980,9980,9980,0
|
|
20230705,162100,231948210,9980,9980,9980,9980,0
|
|
20230705,162000,231948210,9980,9980,9980,9980,0
|
|
20230705,161900,231948210,9980,9980,9980,9980,0
|
|
20230705,161800,231948210,9980,9980,9980,9980,0
|
|
20230705,161700,231948210,9980,9980,9980,9980,0
|
|
20230705,161600,231948210,9980,9980,9980,9980,0
|
|
20230705,161500,231948210,9980,9980,9980,9980,0
|
|
20230705,161400,231948210,9980,9980,9980,9980,0
|
|
20230705,161300,231948210,9980,9980,9980,9980,0
|
|
20230705,161200,231948210,9980,9980,9980,9980,0
|
|
20230705,161100,231948210,9980,9980,9980,9980,0
|
|
20230705,161000,231948210,9980,9980,9980,9980,0
|
|
20230705,160900,231948210,9980,9980,9980,9980,0
|
|
20230705,160800,231948210,9980,9980,9980,9980,0
|
|
20230705,160700,231948210,9980,9980,9980,9980,0
|
|
20230705,160600,231948210,9980,9980,9980,9980,290
|
|
20230705,160500,231948210,9980,9980,9980,9980,0
|
|
20230705,160400,231948210,9980,9980,9980,9980,0
|
|
20230705,160300,231948210,9980,9980,9980,9980,0
|
|
20230705,160200,231948210,9980,9980,9980,9980,0
|
|
20230705,160100,231948210,9980,9980,9980,9980,0
|
|
20230705,160000,231948210,9980,9980,9980,9980,0
|
|
20230705,155900,231948210,9980,9980,9980,9980,0
|
|
20230705,155800,231948210,9980,9980,9980,9980,0
|
|
20230705,155700,231948210,9980,9980,9980,9980,0
|
|
20230705,155600,231948210,9980,9980,9980,9980,0
|
|
20230705,155500,231948210,9980,9980,9980,9980,0
|
|
20230705,155400,231948210,9980,9980,9980,9980,0
|
|
20230705,155300,231948210,9980,9980,9980,9980,0
|
|
20230705,155200,231948210,9980,9980,9980,9980,0
|
|
20230705,155100,231948210,9980,9980,9980,9980,0
|
|
20230705,155000,231948210,9980,9980,9980,9980,0
|
|
20230705,154900,231948210,9980,9980,9980,9980,0
|
|
20230705,154800,231948210,9980,9980,9980,9980,0
|
|
20230705,154700,231948210,9980,9980,9980,9980,0
|
|
20230705,154600,231948210,9980,9980,9980,9980,0
|
|
20230705,154500,231948210,9980,9980,9980,9980,0
|
|
20230705,154400,231948210,9980,9980,9980,9980,0
|
|
20230705,154300,231948210,9980,9980,9980,9980,0
|
|
20230705,154200,231948210,9980,9980,9980,9980,0
|
|
20230705,154100,231948210,9980,9980,9980,9980,0
|
|
20230705,154000,231948210,9980,9980,9980,9980,0
|
|
20230705,153900,231948210,9980,9980,9980,9980,0
|
|
20230705,153800,231948210,9980,9980,9980,9980,0
|
|
20230705,153700,231948210,9980,9980,9980,9980,0
|
|
20230705,153600,231948210,9980,9980,9980,9980,290
|
|
20230705,153500,231948210,9980,9980,9980,9980,0
|
|
20230705,153400,231948210,9980,9980,9980,9980,0
|
|
20230705,153300,231948210,9980,9980,9980,9980,0
|
|
20230705,153200,231948210,9980,9980,9980,9980,0
|
|
20230705,153100,231948210,9980,9980,9980,9980,0
|
|
20230705,153000,231948210,9980,9980,9980,9980,290
|
|
20230705,152900,229054010,10000,10000,10000,10000,0
|
|
20230705,152800,229054010,10000,10000,10000,10000,0
|
|
20230705,152700,229054010,10000,10000,10000,10000,0
|
|
20230705,152600,229054010,10000,10000,10000,10000,0
|
|
20230705,152500,229054010,10000,10000,10000,10000,0
|
|
20230705,152400,229054010,10000,10000,10000,10000,0
|
|
20230705,152300,229054010,10000,10000,10000,10000,0
|
|
20230705,152200,229054010,10000,10000,10000,10000,0
|
|
20230705,152100,229054010,10000,10000,10000,10000,0
|
|
20230705,152000,229054010,10000,10000,10000,10000,0
|
|
20230705,151900,229054010,10000,10010,10010,10000,13
|
|
20230705,151800,228923910,10010,10010,10010,10010,2
|
|
20230705,151700,228903890,10010,10010,10010,10000,52
|
|
20230705,151600,228383500,10000,9990,10000,9990,185
|
|
20230705,151500,226533670,9990,9990,9990,9990,1
|
|
20230705,151400,226523680,9990,9990,9990,9990,25
|
|
20230705,151300,226273930,9990,9990,9990,9990,90
|
|
20230705,151200,225374830,9990,9990,9990,9980,155
|
|
20230705,151100,223826470,9980,9970,9980,9970,105
|
|
20230705,151000,222779480,9970,9970,9970,9970,13
|
|
20230705,150900,222649870,9970,9970,9970,9970,9
|
|
20230705,150800,222560140,9960,9960,9960,9960,0
|
|
20230705,150700,222560140,9960,9980,9980,9960,137
|
|
20230705,150600,221193120,9980,9960,9980,9960,27
|
|
20230705,150500,220923820,9960,9980,9980,9960,3000
|
|
20230705,150400,191016140,9980,9990,9990,9980,21
|
|
20230705,150300,190806430,9990,9990,9990,9990,0
|
|
20230705,150200,190806430,9990,9990,9990,9990,1994
|
|
20230705,150100,170886370,9990,10000,10000,9990,19
|
|
20230705,150000,170696460,10000,10000,10000,10000,0
|
|
20230705,145900,170696460,10000,10000,10000,10000,0
|
|
20230705,145800,170696460,10000,10000,10000,10000,110
|
|
20230705,145700,169596460,10000,10000,10010,10000,24
|
|
20230705,145600,169356450,10000,9990,10000,9990,134
|
|
20230705,145500,168016560,10000,9990,10000,9990,21
|
|
20230705,145400,167806570,10000,9990,10000,9990,10
|
|
20230705,145300,167706660,9990,9990,9990,9990,21
|
|
20230705,145200,167496870,9990,9990,9990,9990,10
|
|
20230705,145100,167396970,9990,9990,9990,9990,8
|
|
20230705,145000,167317050,10000,10000,10000,10000,0
|
|
20230705,144900,167317050,10000,9990,10000,9990,10
|
|
20230705,144800,167217140,9990,9990,9990,9990,9
|
|
20230705,144700,167127230,9990,9990,9990,9990,0
|
|
20230705,144600,167127230,9990,9990,9990,9990,11
|
|
20230705,144500,167017340,9990,9990,9990,9990,0
|
|
20230705,144400,167017340,9990,10000,10000,9990,10
|
|
20230705,144300,166917410,10010,10010,10010,10010,1
|
|
20230705,144200,166907400,10000,10000,10000,9990,26
|
|
20230705,144100,166647620,10000,10000,10000,10000,13
|
|
20230705,144000,166517620,10000,10000,10000,10000,44
|
|
20230705,143900,166077620,10000,10000,10000,10000,13
|
|
20230705,143800,165947620,10000,10010,10010,10000,509
|
|
20230705,143700,160857600,10000,10000,10000,10000,3
|
|
20230705,143600,160827600,10000,10000,10000,10000,14
|
|
20230705,143500,160687600,10010,10010,10010,10010,1
|
|
20230705,143400,160677590,10000,10000,10000,10000,10
|
|
20230705,143300,160577590,10010,10000,10010,10000,16
|
|
20230705,143200,160417570,10000,10000,10000,10000,7
|
|
20230705,143100,160347570,10010,10010,10010,10010,20
|
|
20230705,143000,160147370,10010,10010,10010,10000,94
|
|
20230705,142900,159207350,10000,10010,10010,10000,109
|
|
20230705,142800,158117340,9990,9990,10000,9990,756
|
|
20230705,142700,150559680,10000,10000,10000,10000,1
|
|
20230705,142600,150549680,9990,9990,9990,9990,11
|
|
20230705,142500,150439790,9990,9990,9990,9990,3
|
|
20230705,142400,150409820,9990,9990,9990,9990,7
|
|
20230705,142300,150339890,10000,9990,10000,9990,11
|
|
20230705,142200,150229990,9990,9990,9990,9990,0
|
|
20230705,142100,150229990,9990,9990,9990,9990,8
|
|
20230705,142000,150150070,9990,9990,9990,9990,36
|
|
20230705,141900,149790430,9990,9990,9990,9990,74
|
|
20230705,141800,149051170,10000,9990,10000,9990,8
|
|
20230705,141700,148971240,10000,10000,10000,10000,1
|
|
20230705,141600,148961240,9990,9990,9990,9990,10
|
|
20230705,141500,148861340,9990,9990,9990,9990,8
|
|
20230705,141400,148781420,9990,9990,9990,9990,0
|
|
20230705,141300,148781420,9990,9990,9990,9990,9
|
|
20230705,141200,148691510,9990,9990,9990,9990,1
|
|
20230705,141100,148681520,9990,9990,9990,9990,8
|
|
20230705,141000,148601600,9990,9990,9990,9990,9
|
|
20230705,140900,148511690,10000,10000,10000,10000,0
|
|
20230705,140800,148511690,10000,9990,10000,9990,25
|
|
20230705,140700,148261930,10000,10000,10000,10000,2
|
|
20230705,140600,148241930,10000,10010,10010,10000,351
|
|
20230705,140500,144731700,10020,10000,10020,10000,184
|
|
20230705,140400,142891680,10080,10080,10080,10080,0
|
|
20230705,140300,142891680,10080,10080,10080,10080,0
|
|
20230705,140200,142891680,10080,10080,10080,10080,0
|
|
20230705,140100,142891680,10080,10080,10080,10080,0
|
|
20230705,140000,142891680,10080,10080,10080,10080,0
|
|
20230705,135900,142891680,10080,10000,10080,10000,47
|
|
20230705,135800,142421590,10010,10010,10010,10010,15
|
|
20230705,135700,142271440,10000,10010,10010,10000,463
|
|
20230705,135600,137641240,10010,10010,10010,10010,1
|
|
20230705,135500,137631230,10010,10030,10030,10010,3727
|
|
20230705,135400,100301950,10040,10040,10040,10040,1
|
|
20230705,135300,100291910,10030,10030,10030,10030,9
|
|
20230705,135200,100201640,10030,10030,10030,10030,0
|
|
20230705,135100,100201640,10030,10030,10030,10030,9
|
|
20230705,135000,100111370,10030,10030,10030,10030,10
|
|
20230705,134900,100011070,10040,10030,10040,10030,6
|
|
20230705,134800,99950840,10040,10040,10040,10040,0
|
|
20230705,134700,99950840,10040,10030,10040,10030,129
|
|
20230705,134600,98655980,10040,10040,10040,10040,0
|
|
20230705,134500,98655980,10040,10030,10040,10030,9
|
|
20230705,134400,98565700,10030,10030,10030,10030,0
|
|
20230705,134300,98565700,10030,10040,10040,10030,11
|
|
20230705,134200,98455360,10030,10030,10030,10030,8
|
|
20230705,134100,98375120,10040,10040,10040,10040,20
|
|
20230705,134000,98174320,10030,10030,10030,10030,9
|
|
20230705,133900,98084050,10030,10030,10030,10030,0
|
|
20230705,133800,98084050,10030,10030,10030,10030,9
|
|
20230705,133700,97993780,10030,10030,10030,10030,10
|
|
20230705,133600,97893480,10030,10030,10030,10030,0
|
|
20230705,133500,97893480,10030,10030,10030,10030,8
|
|
20230705,133400,97813240,10040,10040,10040,10040,50
|
|
20230705,133300,97311240,10030,10030,10030,10030,9
|
|
20230705,133200,97220970,10030,10030,10030,10030,9
|
|
20230705,133100,97130700,10030,10030,10030,10030,0
|
|
20230705,133000,97130700,10030,10030,10030,10030,10
|
|
20230705,132900,97030400,10030,10030,10030,10030,0
|
|
20230705,132800,97030400,10030,10030,10030,10030,8
|
|
20230705,132700,96950160,10030,10030,10030,10030,11
|
|
20230705,132600,96839830,10040,10030,10040,10030,94
|
|
20230705,132500,95896810,10030,10040,10040,10030,1207
|
|
20230705,132400,83787930,10040,10040,10040,10040,22
|
|
20230705,132300,83567050,10040,10040,10040,10040,10
|
|
20230705,132200,83466650,10040,10040,10040,10040,7
|
|
20230705,132100,83396370,10040,10040,10040,10040,2
|
|
20230705,132000,83376290,10040,10040,10040,10040,10
|
|
20230705,131900,83275890,10040,10040,10050,10040,14
|
|
20230705,131800,83135320,10040,10040,10040,10040,0
|
|
20230705,131700,83135320,10040,10040,10040,10040,9
|
|
20230705,131600,83044960,10040,10040,10040,10040,0
|
|
20230705,131500,83044960,10040,10040,10040,10040,8
|
|
20230705,131400,82964640,10040,10040,10040,10040,10
|
|
20230705,131300,82864240,10040,10040,10040,10040,5
|
|
20230705,131200,82814040,10040,10040,10040,10040,30
|
|
20230705,131100,82512840,10040,10040,10040,10040,1
|
|
20230705,131000,82502800,10040,10040,10040,10040,9
|
|
20230705,130900,82412440,10050,10050,10050,10050,0
|
|
20230705,130800,82412440,10050,10050,10050,10050,0
|
|
20230705,130700,82412440,10050,10050,10050,10050,48
|
|
20230705,130600,81930040,10060,10060,10060,10060,1
|
|
20230705,130500,81919980,10050,10050,10050,10050,8
|
|
20230705,130400,81839580,10050,10050,10050,10050,1
|
|
20230705,130300,81829530,10080,10080,10080,10080,0
|
|
20230705,130200,81829530,10080,10080,10080,10080,0
|
|
20230705,130100,81829530,10080,10060,10080,10060,2
|
|
20230705,130000,81809390,10050,10050,10050,10050,32
|
|
20230705,125900,81487790,10050,10040,10050,10040,111
|
|
20230705,125800,80373330,10050,10050,10050,10050,0
|
|
20230705,125700,80373330,10050,10060,10060,10050,6
|
|
20230705,125600,80313020,10070,10070,10070,10070,0
|
|
20230705,125500,80313020,10070,10040,10070,10040,2
|
|
20230705,125400,80292910,10040,10080,10080,10040,2
|
|
20230705,125300,80272790,10040,10040,10040,10040,34
|
|
20230705,125200,79931430,10030,10030,10030,10030,8
|
|
20230705,125100,79851190,10040,10040,10040,10040,1
|
|
20230705,125000,79841150,10030,10030,10030,10030,8
|
|
20230705,124900,79760910,10040,10030,10040,10030,10
|
|
20230705,124800,79660600,10040,10040,10040,10040,0
|
|
20230705,124700,79660600,10040,10030,10040,10030,32
|
|
20230705,124600,79339620,10040,10030,10040,10030,11
|
|
20230705,124500,79229270,10040,10040,10040,10040,0
|
|
20230705,124400,79229270,10040,10040,10040,10030,13
|
|
20230705,124300,79098860,10030,10030,10030,10030,0
|
|
20230705,124200,79098860,10030,10030,10030,10030,6
|
|
20230705,124100,79038680,10040,10030,10040,10030,10
|
|
20230705,124000,78938370,10030,10030,10030,10030,1
|
|
20230705,123900,78928340,10030,10030,10030,10030,9
|
|
20230705,123800,78838070,10040,10030,10040,10030,2
|
|
20230705,123700,78818000,10030,10030,10030,10030,10
|
|
20230705,123600,78717700,10040,10030,10040,10030,9
|
|
20230705,123500,78627420,10040,10040,10040,10040,1
|
|
20230705,123400,78617380,10030,10030,10030,10030,10
|
|
20230705,123300,78517080,10030,10040,10040,10030,25
|
|
20230705,123200,78266320,10030,10030,10030,10030,7
|
|
20230705,123100,78196110,10030,10030,10030,10030,10
|
|
20230705,123000,78095810,10040,10040,10040,10040,0
|
|
20230705,122900,78095810,10040,10040,10040,10040,8
|
|
20230705,122800,78015490,10040,10040,10040,10040,0
|
|
20230705,122700,78015490,10040,10040,10040,10040,9
|
|
20230705,122600,77925130,10070,10070,10070,10070,0
|
|
20230705,122500,77925130,10070,10070,10070,10070,0
|
|
20230705,122400,77925130,10070,10070,10070,10070,0
|
|
20230705,122300,77925130,10070,10070,10070,10070,4
|
|
20230705,122200,77884850,10040,10040,10040,10040,3
|
|
20230705,122100,77854730,10030,10030,10030,10030,10
|
|
20230705,122000,77754430,10030,10030,10030,10030,0
|
|
20230705,121900,77754430,10030,10030,10030,10030,9
|
|
20230705,121800,77664160,10030,10030,10030,10030,10
|
|
20230705,121700,77563860,10030,10030,10030,10030,0
|
|
20230705,121600,77563860,10030,10030,10030,10030,7
|
|
20230705,121500,77493650,10030,10030,10030,10030,0
|
|
20230705,121400,77493650,10030,10030,10030,10030,11
|
|
20230705,121300,77383320,10030,10030,10030,10030,7
|
|
20230705,121200,77313110,10040,10040,10040,10040,1
|
|
20230705,121100,77303070,10040,10030,10040,10030,84
|
|
20230705,121000,76460020,10040,10040,10040,10040,4
|
|
20230705,120900,76419860,10030,10030,10030,10030,8
|
|
20230705,120800,76339620,10030,10030,10030,10030,9
|
|
20230705,120700,76249350,10030,10030,10030,10030,0
|
|
20230705,120600,76249350,10030,10030,10030,10030,9
|
|
20230705,120500,76159080,10030,10030,10030,10030,80
|
|
20230705,120400,75356680,10030,10030,10030,10030,12
|
|
20230705,120300,75236320,10030,10030,10030,10030,8
|
|
20230705,120200,75156080,10030,10030,10030,10030,0
|
|
20230705,120100,75156080,10030,10030,10030,10030,8
|
|
20230705,120000,75075840,10030,10030,10030,10030,100
|
|
20230705,115900,74072840,10030,10030,10030,10030,9
|
|
20230705,115800,73982570,10040,10040,10040,10040,0
|
|
20230705,115700,73982570,10040,10040,10040,10040,0
|
|
20230705,115600,73982570,10040,10040,10040,10040,1
|
|
20230705,115500,73972530,10050,10050,10050,10050,1
|
|
20230705,115400,73962480,10060,10060,10060,10060,1
|
|
20230705,115300,73952420,10080,10080,10080,10080,1
|
|
20230705,115200,73942340,10080,10040,10080,10040,33
|
|
20230705,115100,73610760,10040,10040,10040,10030,26
|
|
20230705,115000,73349810,10040,10040,10040,10040,476
|
|
20230705,114900,68570770,10040,10040,10040,10040,31
|
|
20230705,114800,68259530,10040,10040,10040,10040,12
|
|
20230705,114700,68139050,10040,10040,10040,10040,1
|
|
20230705,114600,68129010,10040,10040,10040,10040,7
|
|
20230705,114500,68058730,10040,10040,10040,10040,10
|
|
20230705,114400,67958330,10040,10040,10040,10040,300
|
|
20230705,114300,64946330,10040,10040,10040,10040,8
|
|
20230705,114200,64866010,10050,10050,10050,10050,1
|
|
20230705,114100,64855960,10040,10040,10040,10040,10
|
|
20230705,114000,64755560,10040,10040,10040,10040,8
|
|
20230705,113900,64675240,10040,10040,10040,10040,0
|
|
20230705,113800,64675240,10040,10040,10040,10040,311
|
|
20230705,113700,61552800,10040,10040,10040,10040,0
|
|
20230705,113600,61552800,10040,10040,10040,10040,6
|
|
20230705,113500,61492560,10070,10070,10070,10070,0
|
|
20230705,113400,61492560,10070,10070,10070,10070,0
|
|
20230705,113300,61492560,10070,10070,10070,10070,0
|
|
20230705,113200,61492560,10070,10070,10070,10070,1
|
|
20230705,113100,61482490,10040,10040,10040,10040,213
|
|
20230705,113000,59343970,10030,10030,10030,10030,8
|
|
20230705,112900,59263730,10030,10030,10030,10030,1
|
|
20230705,112800,59253700,10030,10030,10030,10030,29
|
|
20230705,112700,58962830,10030,10030,10030,10030,0
|
|
20230705,112600,58962830,10030,10030,10030,10030,10
|
|
20230705,112500,58862530,10030,10030,10030,10030,11
|
|
20230705,112400,58752200,10040,10040,10040,10040,0
|
|
20230705,112300,58752200,10040,10030,10040,10030,29
|
|
20230705,112200,58461130,10030,10030,10030,10030,0
|
|
20230705,112100,58461130,10030,10030,10030,10030,10
|
|
20230705,112000,58360830,10030,10030,10030,10030,7
|
|
20230705,111900,58290620,10030,10030,10030,10030,0
|
|
20230705,111800,58290620,10030,10030,10030,10030,70
|
|
20230705,111700,57588520,10040,10020,10040,10020,60
|
|
20230705,111600,56986310,10030,10030,10030,10030,48
|
|
20230705,111500,56504870,10030,10020,10030,10020,57
|
|
20230705,111400,55933270,10020,10020,10020,10020,0
|
|
20230705,111300,55933270,10020,10020,10020,10020,7
|
|
20230705,111200,55863130,10020,10020,10020,10020,8
|
|
20230705,111100,55782970,10030,10030,10030,10030,5
|
|
20230705,111000,55732820,10030,10030,10030,10030,0
|
|
20230705,110900,55732820,10030,10030,10030,10020,17
|
|
20230705,110800,55562330,10020,10020,10020,10020,315
|
|
20230705,110700,52406030,10030,10030,10030,10030,0
|
|
20230705,110600,52406030,10030,10030,10030,10030,0
|
|
20230705,110500,52406030,10030,10030,10030,10030,68
|
|
20230705,110400,51723990,10020,10020,10020,10020,0
|
|
20230705,110300,51723990,10020,10020,10020,10020,0
|
|
20230705,110200,51723990,10020,10020,10020,10020,1
|
|
20230705,110100,51713970,10020,10050,10050,10020,995
|
|
20230705,110000,41720070,10050,10050,10050,10050,10
|
|
20230705,105900,41619570,10050,10050,10050,10050,22
|
|
20230705,105800,41398470,10050,10050,10050,10050,14
|
|
20230705,105700,41257770,10050,10050,10050,10050,0
|
|
20230705,105600,41257770,10050,10050,10050,10050,0
|
|
20230705,105500,41257770,10050,10060,10070,10050,998
|
|
20230705,105400,31221490,10070,10070,10070,10070,0
|
|
20230705,105300,31221490,10070,10070,10070,10070,0
|
|
20230705,105200,31221490,10070,10060,10070,10060,2
|
|
20230705,105100,31201360,10060,10070,10070,10060,9
|
|
20230705,105000,31110740,10070,10070,10070,10070,184
|
|
20230705,104900,29257860,10070,10070,10070,10070,1
|
|
20230705,104800,29247790,10070,10070,10070,10070,17
|
|
20230705,104700,29076600,10070,10070,10070,10070,7
|
|
20230705,104600,29006110,10070,10070,10070,10070,1
|
|
20230705,104500,28996040,10070,10070,10070,10070,10
|
|
20230705,104400,28895340,10080,10080,10080,10080,1
|
|
20230705,104300,28885260,10080,10070,10080,10070,21
|
|
20230705,104200,28673710,10080,10080,10080,10080,3
|
|
20230705,104100,28643470,10080,10080,10080,10080,3
|
|
20230705,104000,28613230,10070,10080,10080,10070,16
|
|
20230705,103900,28452080,10070,10070,10070,10070,22
|
|
20230705,103800,28230540,10070,10070,10070,10070,16
|
|
20230705,103700,28069420,10070,10070,10070,10070,0
|
|
20230705,103600,28069420,10070,10070,10070,10070,0
|
|
20230705,103500,28069420,10070,10080,10080,10070,2
|
|
20230705,103400,28049270,10070,10070,10070,10070,0
|
|
20230705,103300,28049270,10070,10070,10070,10070,13
|
|
20230705,103200,27918360,10070,10070,10070,10070,0
|
|
20230705,103100,27918360,10070,10070,10070,10070,0
|
|
20230705,103000,27918360,10070,10070,10070,10070,14
|
|
20230705,102900,27777380,10070,10070,10070,10070,4
|
|
20230705,102800,27737100,10060,10060,10060,10060,14
|
|
20230705,102700,27596260,10070,10070,10070,10070,40
|
|
20230705,102600,27193460,10070,10070,10070,10070,3
|
|
20230705,102500,27163250,10080,10080,10080,10080,1
|
|
20230705,102400,27153170,10050,10050,10050,10050,6
|
|
20230705,102300,27092870,10090,10070,10100,10070,3
|
|
20230705,102200,27062610,10060,10060,10060,10050,30
|
|
20230705,102100,26760820,10060,10060,10060,10060,112
|
|
20230705,102000,25634100,10050,10060,10060,10050,26
|
|
20230705,101900,25372670,10050,10050,10060,10050,11
|
|
20230705,101800,25262060,10050,10060,10060,10050,16
|
|
20230705,101700,25101250,10050,10050,10050,10050,0
|
|
20230705,101600,25101250,10050,10050,10050,10050,63
|
|
20230705,101500,24468100,10050,10050,10050,10050,50
|
|
20230705,101400,23965600,10050,10050,10050,10050,4
|
|
20230705,101300,23925400,10110,10110,10110,10110,0
|
|
20230705,101200,23925400,10110,10050,10110,10050,10
|
|
20230705,101100,23824480,10040,10040,10040,10040,34
|
|
20230705,101000,23483120,10040,10040,10040,10040,85
|
|
20230705,100900,22629720,10050,10050,10050,10050,0
|
|
20230705,100800,22629720,10050,10050,10050,10050,14
|
|
20230705,100700,22489020,10050,10050,10050,10050,7
|
|
20230705,100600,22418670,10050,10040,10050,10040,26
|
|
20230705,100500,22157380,10050,10050,10050,10050,9
|
|
20230705,100400,22066930,10050,10050,10050,10050,0
|
|
20230705,100300,22066930,10050,10040,10050,10040,94
|
|
20230705,100200,21122370,10040,10040,10040,10040,2
|
|
20230705,100100,21102290,10040,10050,10050,10040,2
|
|
20230705,100000,21082200,10040,10040,10040,10040,55
|
|
20230705,095900,20530000,10040,10040,10040,10040,0
|
|
20230705,095800,20530000,10040,10060,10060,10040,93
|
|
20230705,095700,19594610,10070,10080,10080,10070,281
|
|
20230705,095600,16762550,10090,10080,10090,10080,3
|
|
20230705,095500,16732290,10090,10090,10090,10090,136
|
|
20230705,095400,15360050,10090,10090,10090,10090,40
|
|
20230705,095300,14956450,10090,10090,10090,10090,45
|
|
20230705,095200,14502400,10090,10090,10090,10090,0
|
|
20230705,095100,14502400,10090,10090,10090,10090,1
|
|
20230705,095000,14492310,10090,10090,10090,10090,12
|
|
20230705,094900,14371230,10090,10090,10090,10090,1
|
|
20230705,094800,14361140,10100,10100,10100,10100,26
|
|
20230705,094700,14098540,10100,10100,10100,10100,0
|
|
20230705,094600,14098540,10100,10100,10100,10100,0
|
|
20230705,094500,14098540,10100,10100,10100,10100,0
|
|
20230705,094400,14098540,10100,10100,10100,10100,0
|
|
20230705,094300,14098540,10100,10090,10190,10090,41
|
|
20230705,094200,13683390,10090,10090,10090,10090,0
|
|
20230705,094100,13683390,10090,10090,10090,10090,3
|
|
20230705,094000,13653120,10090,10090,10090,10090,12
|
|
20230705,093900,13532040,10100,10100,10100,10100,0
|
|
20230705,093800,13532040,10100,10100,10100,10100,100
|
|
20230705,093700,12522040,10100,10100,10100,10100,0
|
|
20230705,093600,12522040,10100,10100,10100,10100,1
|
|
20230705,093500,12511940,10100,10090,10100,10090,13
|
|
20230705,093400,12380760,10090,10090,10090,10090,0
|
|
20230705,093300,12380760,10090,10100,10100,10090,16
|
|
20230705,093200,12219310,10090,10090,10090,10090,1
|
|
20230705,093100,12209220,10090,10090,10090,10090,0
|
|
20230705,093000,12209220,10090,10100,10100,10090,32
|
|
20230705,092900,11886140,10090,10090,10090,10090,1
|
|
20230705,092800,11876050,10100,10100,10100,10100,2
|
|
20230705,092700,11855850,10150,10150,10150,10150,0
|
|
20230705,092600,11855850,10150,10150,10150,10150,0
|
|
20230705,092500,11855850,10150,10110,10150,10110,10
|
|
20230705,092400,11754700,10110,10120,10120,10090,22
|
|
20230705,092300,11532140,10100,10110,10110,10100,351
|
|
20230705,092200,7985580,10110,10110,10110,10110,7
|
|
20230705,092100,7914810,10120,10120,10120,10120,10
|
|
20230705,092000,7813610,10110,10110,10110,10110,1
|
|
20230705,091900,7803500,10110,10120,10120,10110,142
|
|
20230705,091800,6366470,10130,10130,10140,10130,199
|
|
20230705,091700,4350590,10140,10140,10140,10140,0
|
|
20230705,091600,4350590,10140,10140,10140,10140,0
|
|
20230705,091500,4350590,10140,10140,10140,10140,13
|
|
20230705,091400,4218770,10140,10160,10160,10130,118
|
|
20230705,091300,3022190,10130,10130,10130,10130,0
|
|
20230705,091200,3022190,10130,10130,10130,10130,0
|
|
20230705,091100,3022190,10130,10130,10130,10130,0
|
|
20230705,091000,3022190,10130,10130,10130,10130,0
|
|
20230705,090900,3022190,10130,10130,10130,10130,0
|
|
20230705,090800,3022190,10130,10130,10130,10130,1
|
|
20230705,090700,3012060,10200,10200,10200,10200,0
|
|
20230705,090600,3012060,10200,10200,10200,10200,30
|
|
20230705,090500,2706060,10200,10210,10210,10200,11
|
|
20230705,090400,2593850,10120,10180,10180,10120,189
|
|
20230705,090300,674510,10220,10190,10220,10170,19
|
|
20230705,090200,481130,10240,10240,10240,10240,1
|
|
20230705,090100,470890,10240,10240,10240,10240,1
|
|
20230705,090000,460650,10210,10240,10240,10210,45
|