579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,183600,359003120,9910,9910,9910,9910,1949
|
|
20230706,183500,359003120,9910,9910,9910,9910,0
|
|
20230706,183400,359003120,9910,9910,9910,9910,0
|
|
20230706,183300,359003120,9910,9910,9910,9910,0
|
|
20230706,183200,359003120,9910,9910,9910,9910,0
|
|
20230706,183100,359003120,9910,9910,9910,9910,0
|
|
20230706,183000,359003120,9910,9910,9910,9910,0
|
|
20230706,182900,359003120,9910,9910,9910,9910,0
|
|
20230706,182800,359003120,9910,9910,9910,9910,0
|
|
20230706,182700,359003120,9910,9910,9910,9910,0
|
|
20230706,182600,359003120,9910,9910,9910,9910,0
|
|
20230706,182500,359003120,9910,9910,9910,9910,0
|
|
20230706,182400,359003120,9910,9910,9910,9910,0
|
|
20230706,182300,359003120,9910,9910,9910,9910,0
|
|
20230706,182200,359003120,9910,9910,9910,9910,0
|
|
20230706,182100,359003120,9910,9910,9910,9910,0
|
|
20230706,182000,359003120,9910,9910,9910,9910,0
|
|
20230706,181900,359003120,9910,9910,9910,9910,0
|
|
20230706,181800,359003120,9910,9910,9910,9910,0
|
|
20230706,181700,359003120,9910,9910,9910,9910,0
|
|
20230706,181600,359003120,9910,9910,9910,9910,0
|
|
20230706,181500,359003120,9910,9910,9910,9910,0
|
|
20230706,181400,359003120,9910,9910,9910,9910,0
|
|
20230706,181300,359003120,9910,9910,9910,9910,0
|
|
20230706,181200,359003120,9910,9910,9910,9910,0
|
|
20230706,181100,359003120,9910,9910,9910,9910,0
|
|
20230706,181000,359003120,9910,9910,9910,9910,0
|
|
20230706,180900,359003120,9910,9910,9910,9910,0
|
|
20230706,180800,359003120,9910,9910,9910,9910,0
|
|
20230706,180700,359003120,9910,9910,9910,9910,0
|
|
20230706,180600,359003120,9910,9910,9910,9910,1949
|
|
20230706,180500,359003120,9910,9910,9910,9910,0
|
|
20230706,180400,359003120,9910,9910,9910,9910,0
|
|
20230706,180300,359003120,9910,9910,9910,9910,0
|
|
20230706,180200,359003120,9910,9910,9910,9910,0
|
|
20230706,180100,359003120,9910,9910,9910,9910,0
|
|
20230706,180000,359003120,9910,9910,9910,9910,0
|
|
20230706,175900,359003120,9910,9910,9910,9910,0
|
|
20230706,175800,359003120,9910,9910,9910,9910,0
|
|
20230706,175700,359003120,9910,9910,9910,9910,0
|
|
20230706,175600,359003120,9910,9910,9910,9910,0
|
|
20230706,175500,359003120,9910,9910,9910,9910,0
|
|
20230706,175400,359003120,9910,9910,9910,9910,0
|
|
20230706,175300,359003120,9910,9910,9910,9910,0
|
|
20230706,175200,359003120,9910,9910,9910,9910,0
|
|
20230706,175100,359003120,9910,9910,9910,9910,0
|
|
20230706,175000,359003120,9910,9910,9910,9910,0
|
|
20230706,174900,359003120,9910,9910,9910,9910,0
|
|
20230706,174800,359003120,9910,9910,9910,9910,0
|
|
20230706,174700,359003120,9910,9910,9910,9910,0
|
|
20230706,174600,359003120,9910,9910,9910,9910,0
|
|
20230706,174500,359003120,9910,9910,9910,9910,0
|
|
20230706,174400,359003120,9910,9910,9910,9910,0
|
|
20230706,174300,359003120,9910,9910,9910,9910,0
|
|
20230706,174200,359003120,9910,9910,9910,9910,0
|
|
20230706,174100,359003120,9910,9910,9910,9910,0
|
|
20230706,174000,359003120,9910,9910,9910,9910,0
|
|
20230706,173900,359003120,9910,9910,9910,9910,0
|
|
20230706,173800,359003120,9910,9910,9910,9910,0
|
|
20230706,173700,359003120,9910,9910,9910,9910,0
|
|
20230706,173600,359003120,9910,9910,9910,9910,1949
|
|
20230706,173500,359003120,9910,9910,9910,9910,0
|
|
20230706,173400,359003120,9910,9910,9910,9910,0
|
|
20230706,173300,359003120,9910,9910,9910,9910,0
|
|
20230706,173200,359003120,9910,9910,9910,9910,0
|
|
20230706,173100,359003120,9910,9910,9910,9910,0
|
|
20230706,173000,359003120,9910,9910,9910,9910,0
|
|
20230706,172900,359003120,9910,9910,9910,9910,0
|
|
20230706,172800,359003120,9910,9910,9910,9910,0
|
|
20230706,172700,359003120,9910,9910,9910,9910,0
|
|
20230706,172600,359003120,9910,9910,9910,9910,0
|
|
20230706,172500,359003120,9910,9910,9910,9910,0
|
|
20230706,172400,359003120,9910,9910,9910,9910,0
|
|
20230706,172300,359003120,9910,9910,9910,9910,0
|
|
20230706,172200,359003120,9910,9910,9910,9910,0
|
|
20230706,172100,359003120,9910,9910,9910,9910,0
|
|
20230706,172000,359003120,9910,9910,9910,9910,0
|
|
20230706,171900,359003120,9910,9910,9910,9910,0
|
|
20230706,171800,359003120,9910,9910,9910,9910,0
|
|
20230706,171700,359003120,9910,9910,9910,9910,0
|
|
20230706,171600,359003120,9910,9910,9910,9910,0
|
|
20230706,171500,359003120,9910,9910,9910,9910,0
|
|
20230706,171400,359003120,9910,9910,9910,9910,0
|
|
20230706,171300,359003120,9910,9910,9910,9910,0
|
|
20230706,171200,359003120,9910,9910,9910,9910,0
|
|
20230706,171100,359003120,9910,9910,9910,9910,0
|
|
20230706,171000,359003120,9910,9910,9910,9910,0
|
|
20230706,170900,359003120,9910,9910,9910,9910,0
|
|
20230706,170800,359003120,9910,9910,9910,9910,0
|
|
20230706,170700,359003120,9910,9910,9910,9910,0
|
|
20230706,170600,359003120,9910,9910,9910,9910,1949
|
|
20230706,170500,359003120,9910,9910,9910,9910,0
|
|
20230706,170400,359003120,9910,9910,9910,9910,0
|
|
20230706,170300,359003120,9910,9910,9910,9910,0
|
|
20230706,170200,359003120,9910,9910,9910,9910,0
|
|
20230706,170100,359003120,9910,9910,9910,9910,0
|
|
20230706,170000,359003120,9910,9910,9910,9910,0
|
|
20230706,165900,359003120,9910,9910,9910,9910,0
|
|
20230706,165800,359003120,9910,9910,9910,9910,0
|
|
20230706,165700,359003120,9910,9910,9910,9910,0
|
|
20230706,165600,359003120,9910,9910,9910,9910,0
|
|
20230706,165500,359003120,9910,9910,9910,9910,0
|
|
20230706,165400,359003120,9910,9910,9910,9910,0
|
|
20230706,165300,359003120,9910,9910,9910,9910,0
|
|
20230706,165200,359003120,9910,9910,9910,9910,0
|
|
20230706,165100,359003120,9910,9910,9910,9910,0
|
|
20230706,165000,359003120,9910,9910,9910,9910,0
|
|
20230706,164900,359003120,9910,9910,9910,9910,0
|
|
20230706,164800,359003120,9910,9910,9910,9910,0
|
|
20230706,164700,359003120,9910,9910,9910,9910,0
|
|
20230706,164600,359003120,9910,9910,9910,9910,0
|
|
20230706,164500,359003120,9910,9910,9910,9910,0
|
|
20230706,164400,359003120,9910,9910,9910,9910,0
|
|
20230706,164300,359003120,9910,9910,9910,9910,0
|
|
20230706,164200,359003120,9910,9910,9910,9910,0
|
|
20230706,164100,359003120,9910,9910,9910,9910,0
|
|
20230706,164000,359003120,9910,9910,9910,9910,0
|
|
20230706,163900,359003120,9910,9910,9910,9910,0
|
|
20230706,163800,359003120,9910,9910,9910,9910,0
|
|
20230706,163700,359003120,9910,9910,9910,9910,0
|
|
20230706,163600,359003120,9910,9910,9910,9910,1949
|
|
20230706,163500,359003120,9910,9910,9910,9910,0
|
|
20230706,163400,359003120,9910,9910,9910,9910,0
|
|
20230706,163300,359003120,9910,9910,9910,9910,0
|
|
20230706,163200,359003120,9910,9910,9910,9910,0
|
|
20230706,163100,359003120,9910,9910,9910,9910,0
|
|
20230706,163000,359003120,9910,9910,9910,9910,0
|
|
20230706,162900,359003120,9910,9910,9910,9910,0
|
|
20230706,162800,359003120,9910,9910,9910,9910,0
|
|
20230706,162700,359003120,9910,9910,9910,9910,0
|
|
20230706,162600,359003120,9910,9910,9910,9910,0
|
|
20230706,162500,359003120,9910,9910,9910,9910,0
|
|
20230706,162400,359003120,9910,9910,9910,9910,0
|
|
20230706,162300,359003120,9910,9910,9910,9910,0
|
|
20230706,162200,359003120,9910,9910,9910,9910,0
|
|
20230706,162100,359003120,9910,9910,9910,9910,0
|
|
20230706,162000,359003120,9910,9910,9910,9910,0
|
|
20230706,161900,359003120,9910,9910,9910,9910,0
|
|
20230706,161800,359003120,9910,9910,9910,9910,0
|
|
20230706,161700,359003120,9910,9910,9910,9910,0
|
|
20230706,161600,359003120,9910,9910,9910,9910,0
|
|
20230706,161500,359003120,9910,9910,9910,9910,0
|
|
20230706,161400,359003120,9910,9910,9910,9910,0
|
|
20230706,161300,359003120,9910,9910,9910,9910,0
|
|
20230706,161200,359003120,9910,9910,9910,9910,0
|
|
20230706,161100,359003120,9910,9910,9910,9910,0
|
|
20230706,161000,359003120,9910,9910,9910,9910,0
|
|
20230706,160900,359003120,9910,9910,9910,9910,0
|
|
20230706,160800,359003120,9910,9910,9910,9910,0
|
|
20230706,160700,359003120,9910,9910,9910,9910,0
|
|
20230706,160600,359003120,9910,9910,9910,9910,1949
|
|
20230706,160500,359003120,9910,9910,9910,9910,0
|
|
20230706,160400,359003120,9910,9910,9910,9910,0
|
|
20230706,160300,359003120,9910,9910,9910,9910,0
|
|
20230706,160200,359003120,9910,9910,9910,9910,0
|
|
20230706,160100,359003120,9910,9910,9910,9910,0
|
|
20230706,160000,359003120,9910,9910,9910,9910,0
|
|
20230706,155900,359003120,9910,9910,9910,9910,0
|
|
20230706,155800,359003120,9910,9910,9910,9910,0
|
|
20230706,155700,359003120,9910,9910,9910,9910,0
|
|
20230706,155600,359003120,9910,9910,9910,9910,0
|
|
20230706,155500,359003120,9910,9910,9910,9910,0
|
|
20230706,155400,359003120,9910,9910,9910,9910,0
|
|
20230706,155300,359003120,9910,9910,9910,9910,0
|
|
20230706,155200,359003120,9910,9910,9910,9910,0
|
|
20230706,155100,359003120,9910,9910,9910,9910,0
|
|
20230706,155000,359003120,9910,9910,9910,9910,0
|
|
20230706,154900,359003120,9910,9910,9910,9910,0
|
|
20230706,154800,359003120,9910,9910,9910,9910,0
|
|
20230706,154700,359003120,9910,9910,9910,9910,0
|
|
20230706,154600,359003120,9910,9910,9910,9910,0
|
|
20230706,154500,359003120,9910,9910,9910,9910,0
|
|
20230706,154400,359003120,9910,9910,9910,9910,0
|
|
20230706,154300,359003120,9910,9910,9910,9910,0
|
|
20230706,154200,359003120,9910,9910,9910,9910,0
|
|
20230706,154100,359003120,9910,9910,9910,9910,0
|
|
20230706,154000,359003120,9910,9910,9910,9910,0
|
|
20230706,153900,359003120,9910,9910,9910,9910,0
|
|
20230706,153800,359003120,9910,9910,9910,9910,0
|
|
20230706,153700,359003120,9910,9910,9910,9910,0
|
|
20230706,153600,359003120,9910,9910,9910,9910,1949
|
|
20230706,153500,359003120,9910,9910,9910,9910,0
|
|
20230706,153400,359003120,9910,9910,9910,9910,0
|
|
20230706,153300,359003120,9910,9910,9910,9910,0
|
|
20230706,153200,359003120,9910,9910,9910,9910,0
|
|
20230706,153100,359003120,9910,9910,9910,9910,0
|
|
20230706,153000,359003120,9910,9910,9910,9910,1949
|
|
20230706,152900,339688530,9820,9820,9820,9820,0
|
|
20230706,152800,339688530,9820,9820,9820,9820,0
|
|
20230706,152700,339688530,9820,9820,9820,9820,0
|
|
20230706,152600,339688530,9820,9820,9820,9820,0
|
|
20230706,152500,339688530,9820,9820,9820,9820,0
|
|
20230706,152400,339688530,9820,9820,9820,9820,0
|
|
20230706,152300,339688530,9820,9820,9820,9820,0
|
|
20230706,152200,339688530,9820,9820,9820,9820,0
|
|
20230706,152100,339688530,9820,9820,9820,9820,0
|
|
20230706,152000,339688530,9820,9820,9820,9820,0
|
|
20230706,151900,339688530,9820,9820,9820,9820,11
|
|
20230706,151800,339580510,9800,9800,9800,9800,3
|
|
20230706,151700,339551110,9820,9800,9820,9800,172
|
|
20230706,151600,337865330,9800,9800,9800,9800,0
|
|
20230706,151500,337865330,9800,9800,9800,9800,11
|
|
20230706,151400,337757530,9800,9800,9800,9800,3
|
|
20230706,151300,337728130,9800,9800,9800,9800,0
|
|
20230706,151200,337728130,9800,9820,9820,9800,129
|
|
20230706,151100,336461690,9820,9820,9820,9820,54
|
|
20230706,151000,335931410,9800,9800,9800,9800,189
|
|
20230706,150900,334079210,9820,9820,9820,9820,0
|
|
20230706,150800,334079210,9820,9820,9820,9820,0
|
|
20230706,150700,334079210,9820,9810,9820,9800,78
|
|
20230706,150600,333314110,9810,9810,9810,9810,0
|
|
20230706,150500,333314110,9810,9810,9810,9810,19
|
|
20230706,150400,333127720,9810,9810,9810,9800,179
|
|
20230706,150300,331372860,9820,9810,9820,9810,63
|
|
20230706,150200,330754330,9810,9810,9810,9800,284
|
|
20230706,150100,327969630,9800,9800,9800,9800,0
|
|
20230706,150000,327969630,9800,9800,9800,9800,15
|
|
20230706,145900,327822630,9800,9800,9800,9800,0
|
|
20230706,145800,327822630,9800,9810,9810,9800,2422
|
|
20230706,145700,304077510,9810,9820,9820,9810,123
|
|
20230706,145600,302869810,9820,9820,9820,9820,0
|
|
20230706,145500,302869810,9820,9820,9820,9820,13
|
|
20230706,145400,302742150,9820,9820,9820,9820,280
|
|
20230706,145300,299992550,9820,9820,9820,9820,0
|
|
20230706,145200,299992550,9820,9820,9820,9820,14
|
|
20230706,145100,299855070,9840,9840,9840,9840,150
|
|
20230706,145000,298379070,9820,9820,9820,9820,17
|
|
20230706,144900,298212130,9820,9820,9820,9820,0
|
|
20230706,144800,298212130,9820,9820,9820,9820,0
|
|
20230706,144700,298212130,9820,9820,9820,9820,10
|
|
20230706,144600,298113930,9820,9820,9820,9820,0
|
|
20230706,144500,298113930,9820,9820,9820,9820,15
|
|
20230706,144400,297966630,9820,9820,9820,9820,0
|
|
20230706,144300,297966630,9820,9820,9820,9820,0
|
|
20230706,144200,297966630,9820,9820,9820,9820,11
|
|
20230706,144100,297858610,9820,9820,9820,9820,0
|
|
20230706,144000,297858610,9820,9830,9830,9820,17
|
|
20230706,143900,297691650,9820,9820,9820,9820,0
|
|
20230706,143800,297691650,9820,9820,9820,9820,300
|
|
20230706,143700,294745650,9830,9830,9830,9830,0
|
|
20230706,143600,294745650,9830,9820,9830,9820,261
|
|
20230706,143500,292182620,9830,9820,9830,9820,114
|
|
20230706,143400,291063000,9820,9820,9820,9820,0
|
|
20230706,143300,291063000,9820,9820,9820,9820,0
|
|
20230706,143200,291063000,9820,9820,9820,9820,12
|
|
20230706,143100,290945160,9820,9820,9820,9820,0
|
|
20230706,143000,290945160,9820,9820,9820,9820,13
|
|
20230706,142900,290817500,9820,9820,9820,9820,0
|
|
20230706,142800,290817500,9820,9820,9820,9820,0
|
|
20230706,142700,290817500,9820,9820,9820,9820,13
|
|
20230706,142600,290689840,9820,9830,9830,9820,400
|
|
20230706,142500,286761770,9830,9830,9830,9830,16
|
|
20230706,142400,286604490,9830,9830,9830,9830,0
|
|
20230706,142300,286604490,9830,9830,9830,9830,0
|
|
20230706,142200,286604490,9830,9830,9830,9830,111
|
|
20230706,142100,285513360,9830,9830,9830,9830,0
|
|
20230706,142000,285513360,9830,9830,9830,9830,187
|
|
20230706,141900,283675150,9830,9830,9830,9830,0
|
|
20230706,141800,283675150,9830,9830,9830,9830,0
|
|
20230706,141700,283675150,9830,9830,9830,9830,10
|
|
20230706,141600,283576850,9840,9840,9840,9840,1
|
|
20230706,141500,283567010,9830,9830,9830,9830,13
|
|
20230706,141400,283439220,9840,9840,9840,9840,174
|
|
20230706,141300,281727060,9840,9840,9840,9840,0
|
|
20230706,141200,281727060,9840,9840,9840,9840,9
|
|
20230706,141100,281638500,9850,9840,9850,9840,51
|
|
20230706,141000,281136570,9840,9830,9840,9830,87
|
|
20230706,140900,280280650,9830,9830,9830,9830,0
|
|
20230706,140800,280280650,9830,9830,9830,9830,0
|
|
20230706,140700,280280650,9830,9830,9830,9830,11
|
|
20230706,140600,280172520,9830,9830,9830,9830,16
|
|
20230706,140500,280015240,9830,9830,9830,9830,14
|
|
20230706,140400,279877620,9840,9840,9840,9840,0
|
|
20230706,140300,279877620,9840,9840,9840,9840,103
|
|
20230706,140200,278864100,9840,9850,9850,9840,42
|
|
20230706,140100,278450530,9840,9840,9840,9840,0
|
|
20230706,140000,278450530,9840,9840,9840,9840,13
|
|
20230706,135900,278322610,9850,9850,9850,9850,0
|
|
20230706,135800,278322610,9850,9850,9850,9850,18
|
|
20230706,135700,278145310,9840,9840,9840,9840,93
|
|
20230706,135600,277230190,9820,9820,9820,9820,1
|
|
20230706,135500,277220370,9820,9810,9820,9810,50
|
|
20230706,135400,276729520,9810,9810,9810,9810,0
|
|
20230706,135300,276729520,9810,9810,9810,9810,0
|
|
20230706,135200,276729520,9810,9820,9820,9810,334
|
|
20230706,135100,273452310,9790,9790,9790,9790,0
|
|
20230706,135000,273452310,9790,9790,9790,9790,0
|
|
20230706,134900,273452310,9790,9790,9790,9790,0
|
|
20230706,134800,273452310,9790,9790,9790,9790,0
|
|
20230706,134700,273452310,9790,9810,9810,9790,3227
|
|
20230706,134600,241814520,9810,9830,9830,9810,1007
|
|
20230706,134500,231930960,9830,9830,9830,9830,14
|
|
20230706,134400,231793340,9830,9830,9830,9830,0
|
|
20230706,134300,231793340,9830,9830,9830,9830,0
|
|
20230706,134200,231793340,9830,9840,9840,9830,18
|
|
20230706,134100,231616340,9840,9830,9840,9830,884
|
|
20230706,134000,222919330,9820,9820,9820,9820,14
|
|
20230706,133900,222781850,9820,9820,9820,9820,5
|
|
20230706,133800,222732750,9820,9830,9830,9820,267
|
|
20230706,133700,220109880,9830,9840,9840,9830,314
|
|
20230706,133600,217022260,9830,9860,9860,9830,3557
|
|
20230706,133500,182017000,9860,9870,9870,9860,519
|
|
20230706,133400,176898660,9870,9870,9870,9870,0
|
|
20230706,133300,176898660,9870,9860,9870,9860,34
|
|
20230706,133200,176563120,9860,9860,9860,9860,86
|
|
20230706,133100,175715160,9860,9860,9860,9860,4
|
|
20230706,133000,175675720,9860,9860,9860,9860,4
|
|
20230706,132900,175636280,9860,9870,9870,9860,724
|
|
20230706,132800,168493900,9870,9870,9870,9870,4
|
|
20230706,132700,168454420,9870,9870,9870,9870,15
|
|
20230706,132600,168306370,9870,9870,9870,9870,104
|
|
20230706,132500,167279890,9880,9870,9880,9870,19
|
|
20230706,132400,167092350,9880,9880,9880,9870,13
|
|
20230706,132300,166963950,9870,9870,9870,9870,4
|
|
20230706,132200,166924470,9870,9870,9870,9870,17
|
|
20230706,132100,166756680,9870,9870,9870,9870,104
|
|
20230706,132000,165730200,9870,9870,9870,9870,21
|
|
20230706,131900,165522930,9870,9870,9870,9870,0
|
|
20230706,131800,165522930,9870,9870,9870,9870,0
|
|
20230706,131700,165522930,9870,9870,9870,9870,11
|
|
20230706,131600,165414360,9870,9870,9870,9870,4
|
|
20230706,131500,165374880,9870,9870,9870,9870,15
|
|
20230706,131400,165226830,9870,9870,9870,9870,0
|
|
20230706,131300,165226830,9870,9870,9870,9870,4
|
|
20230706,131200,165187350,9870,9870,9870,9870,15
|
|
20230706,131100,165039300,9870,9870,9870,9870,4
|
|
20230706,131000,164999820,9880,9880,9880,9880,187
|
|
20230706,130900,163152260,9870,9870,9870,9870,0
|
|
20230706,130800,163152260,9870,9870,9870,9870,8
|
|
20230706,130700,163073300,9890,9890,9890,9890,0
|
|
20230706,130600,163073300,9890,9890,9890,9890,1
|
|
20230706,130500,163063410,9880,9880,9880,9880,361
|
|
20230706,130400,159496730,9880,9880,9880,9880,4
|
|
20230706,130300,159457210,9890,9880,9890,9880,12
|
|
20230706,130200,159338640,9890,9890,9890,9890,0
|
|
20230706,130100,159338640,9890,9880,9890,9880,6
|
|
20230706,130000,159279340,9880,9880,9880,9880,4
|
|
20230706,125900,159239820,9880,9880,9880,9880,0
|
|
20230706,125800,159239820,9880,9890,9890,9880,192
|
|
20230706,125700,157341440,9900,9900,9900,9900,0
|
|
20230706,125600,157341440,9900,9900,9900,9900,10
|
|
20230706,125500,157242440,9900,9900,9900,9900,3
|
|
20230706,125400,157212740,9890,9890,9890,9890,0
|
|
20230706,125300,157212740,9890,9890,9890,9890,0
|
|
20230706,125200,157212740,9890,9890,9890,9890,0
|
|
20230706,125100,157212740,9890,9890,9890,9890,0
|
|
20230706,125000,157212740,9890,9890,9890,9890,0
|
|
20230706,124900,157212740,9890,9890,9890,9890,110
|
|
20230706,124800,156124840,9950,9950,9950,9950,0
|
|
20230706,124700,156124840,9950,9950,9950,9950,10
|
|
20230706,124600,156025340,9900,9890,9900,9890,766
|
|
20230706,124500,148443400,9880,9880,9880,9880,15
|
|
20230706,124400,148295200,9890,9890,9890,9890,180
|
|
20230706,124300,146515000,9880,9880,9880,9880,11
|
|
20230706,124200,146406320,9890,9890,9890,9890,0
|
|
20230706,124100,146406320,9890,9890,9890,9890,0
|
|
20230706,124000,146406320,9890,9890,9890,9890,0
|
|
20230706,123900,146406320,9890,9890,9890,9890,113
|
|
20230706,123800,145288750,9890,9880,9890,9880,17
|
|
20230706,123700,145120750,9880,9880,9880,9880,0
|
|
20230706,123600,145120750,9880,9880,9880,9880,0
|
|
20230706,123500,145120750,9880,9880,9880,9880,14
|
|
20230706,123400,144982430,9880,9880,9880,9880,22
|
|
20230706,123300,144765070,9880,9880,9880,9880,13
|
|
20230706,123200,144636630,9880,9880,9880,9880,0
|
|
20230706,123100,144636630,9880,9880,9880,9880,0
|
|
20230706,123000,144636630,9880,9880,9880,9880,13
|
|
20230706,122900,144508190,9890,9890,9890,9890,2
|
|
20230706,122800,144488410,9880,9880,9880,9880,13
|
|
20230706,122700,144359970,9880,9880,9880,9880,0
|
|
20230706,122600,144359970,9880,9880,9880,9880,0
|
|
20230706,122500,144359970,9880,9880,9880,9880,16
|
|
20230706,122400,144201890,9890,9890,9890,9890,3
|
|
20230706,122300,144172220,9880,9880,9880,9880,11
|
|
20230706,122200,144063540,9880,9880,9880,9880,0
|
|
20230706,122100,144063540,9880,9880,9880,9880,0
|
|
20230706,122000,144063540,9880,9880,9880,9880,648
|
|
20230706,121900,137661300,9890,9880,9890,9880,151
|
|
20230706,121800,136169410,9880,9880,9880,9880,12
|
|
20230706,121700,136050850,9880,9880,9880,9880,0
|
|
20230706,121600,136050850,9880,9880,9880,9880,0
|
|
20230706,121500,136050850,9880,9880,9880,9880,95
|
|
20230706,121400,135112250,9880,9880,9880,9880,0
|
|
20230706,121300,135112250,9880,9880,9880,9880,10
|
|
20230706,121200,135013450,9880,9880,9880,9880,0
|
|
20230706,121100,135013450,9880,9880,9880,9880,0
|
|
20230706,121000,135013450,9880,9880,9880,9880,15
|
|
20230706,120900,134865250,9890,9890,9890,9890,171
|
|
20230706,120800,133174060,9900,9900,9900,9900,0
|
|
20230706,120700,133174060,9900,9900,9900,9900,14
|
|
20230706,120600,133035460,9910,9910,9910,9910,0
|
|
20230706,120500,133035460,9910,9910,9910,9910,4
|
|
20230706,120400,132995820,9900,9900,9900,9900,14
|
|
20230706,120300,132857220,9890,9890,9890,9890,13
|
|
20230706,120200,132728650,9910,9910,9910,9910,0
|
|
20230706,120100,132728650,9910,9910,9910,9910,0
|
|
20230706,120000,132728650,9910,9900,9910,9900,121
|
|
20230706,115900,131530710,9900,9900,9900,9900,6
|
|
20230706,115800,131471310,9890,9890,9890,9890,12
|
|
20230706,115700,131352630,9900,9900,9900,9900,7
|
|
20230706,115600,131283330,9890,9890,9890,9890,0
|
|
20230706,115500,131283330,9890,9880,9890,9880,25
|
|
20230706,115400,131036090,9890,9890,9890,9890,6
|
|
20230706,115300,130976750,9890,9880,9890,9880,14
|
|
20230706,115200,130838410,9890,9890,9890,9890,0
|
|
20230706,115100,130838410,9890,9890,9890,9890,0
|
|
20230706,115000,130838410,9890,9890,9890,9880,201
|
|
20230706,114900,128851940,9890,9890,9890,9890,2
|
|
20230706,114800,128832160,9890,9890,9890,9890,20
|
|
20230706,114700,128634360,9890,9890,9890,9890,250
|
|
20230706,114600,126161860,9890,9890,9890,9890,0
|
|
20230706,114500,126161860,9890,9890,9890,9890,14
|
|
20230706,114400,126023400,9890,9890,9890,9890,0
|
|
20230706,114300,126023400,9890,9890,9890,9890,2
|
|
20230706,114200,126003620,9890,9890,9890,9890,33
|
|
20230706,114100,125677250,9880,9880,9880,9880,200
|
|
20230706,114000,123701250,9880,9880,9880,9880,16
|
|
20230706,113900,123543170,9890,9890,9890,9890,0
|
|
20230706,113800,123543170,9890,9890,9890,9890,55
|
|
20230706,113700,122999220,9890,9890,9890,9890,0
|
|
20230706,113600,122999220,9890,9890,9890,9890,0
|
|
20230706,113500,122999220,9890,9890,9890,9890,16
|
|
20230706,113400,122840980,9900,9900,9900,9900,0
|
|
20230706,113300,122840980,9900,9900,9900,9900,311
|
|
20230706,113200,119762080,9910,9910,9910,9910,0
|
|
20230706,113100,119762080,9910,9910,9910,9910,509
|
|
20230706,113000,114717890,9920,9920,9920,9920,0
|
|
20230706,112900,114717890,9920,9920,9920,9920,29
|
|
20230706,112800,114430210,9950,9930,9950,9930,169
|
|
20230706,112700,112751940,9930,9930,9930,9930,56
|
|
20230706,112600,112195860,9920,9920,9920,9920,20
|
|
20230706,112500,111997460,9920,9920,9920,9920,16
|
|
20230706,112400,111838740,9920,9920,9920,9920,0
|
|
20230706,112300,111838740,9920,9920,9920,9920,11
|
|
20230706,112200,111729620,9920,9920,9920,9920,70
|
|
20230706,112100,111035220,9920,9920,9920,9920,0
|
|
20230706,112000,111035220,9920,9920,9920,9920,33
|
|
20230706,111900,110707860,9930,9930,9930,9930,10
|
|
20230706,111800,110608560,9920,9920,9920,9920,30
|
|
20230706,111700,110310960,9920,9920,9920,9920,18
|
|
20230706,111600,110132400,9920,9920,9920,9920,0
|
|
20230706,111500,110132400,9920,9920,9920,9920,16
|
|
20230706,111400,109973680,9920,9920,9920,9920,0
|
|
20230706,111300,109973680,9920,9920,9920,9920,10
|
|
20230706,111200,109874480,9920,9920,9920,9920,0
|
|
20230706,111100,109874480,9920,9920,9920,9920,0
|
|
20230706,111000,109874480,9920,9920,9920,9920,15
|
|
20230706,110900,109725680,9930,9930,9930,9930,0
|
|
20230706,110800,109725680,9930,9930,9930,9930,0
|
|
20230706,110700,109725680,9930,9930,9930,9930,0
|
|
20230706,110600,109725680,9930,9930,9930,9930,103
|
|
20230706,110500,108702890,9930,9930,9930,9930,14
|
|
20230706,110400,108563870,9930,9930,9930,9930,0
|
|
20230706,110300,108563870,9930,9930,9930,9930,13
|
|
20230706,110200,108434780,9930,9930,9930,9930,0
|
|
20230706,110100,108434780,9930,9930,9930,9930,0
|
|
20230706,110000,108434780,9930,9930,9930,9930,16
|
|
20230706,105900,108275900,9930,9930,9930,9930,0
|
|
20230706,105800,108275900,9930,9930,9930,9930,10
|
|
20230706,105700,108176600,9940,9940,9940,9940,0
|
|
20230706,105600,108176600,9940,9940,9940,9940,32
|
|
20230706,105500,107858520,9930,9930,9930,9930,17
|
|
20230706,105400,107689710,9950,9950,9950,9950,0
|
|
20230706,105300,107689710,9950,9950,9950,9950,0
|
|
20230706,105200,107689710,9950,9950,9950,9950,0
|
|
20230706,105100,107689710,9950,9950,9950,9950,0
|
|
20230706,105000,107689710,9950,9950,9950,9950,0
|
|
20230706,104900,107689710,9950,9950,9950,9950,198
|
|
20230706,104800,105719610,9970,9970,9970,9970,0
|
|
20230706,104700,105719610,9970,9970,9970,9970,0
|
|
20230706,104600,105719610,9970,9950,9970,9950,53
|
|
20230706,104500,105191770,9960,9960,9960,9960,0
|
|
20230706,104400,105191770,9960,9960,9960,9960,0
|
|
20230706,104300,105191770,9960,9960,9960,9960,112
|
|
20230706,104200,104076250,9960,9960,9960,9960,34
|
|
20230706,104100,103737610,9960,9960,9960,9960,0
|
|
20230706,104000,103737610,9960,9960,9960,9960,0
|
|
20230706,103900,103737610,9960,9960,9960,9960,0
|
|
20230706,103800,103737610,9960,9950,9960,9950,22
|
|
20230706,103700,103518590,9940,9940,9940,9940,33
|
|
20230706,103600,103190570,9930,9930,9930,9930,0
|
|
20230706,103500,103190570,9930,9930,9930,9930,15
|
|
20230706,103400,103041620,9940,9940,9940,9940,0
|
|
20230706,103300,103041620,9940,9940,9940,9940,11
|
|
20230706,103200,102932280,9940,9940,9940,9940,0
|
|
20230706,103100,102932280,9940,9940,9940,9940,0
|
|
20230706,103000,102932280,9940,9940,9940,9940,0
|
|
20230706,102900,102932280,9940,9940,9940,9940,0
|
|
20230706,102800,102932280,9940,9950,9960,9940,251
|
|
20230706,102700,100435240,9950,9950,9950,9950,0
|
|
20230706,102600,100435240,9950,9950,9950,9950,0
|
|
20230706,102500,100435240,9950,9950,9950,9950,16
|
|
20230706,102400,100276040,9960,9960,9960,9960,0
|
|
20230706,102300,100276040,9960,9950,9960,9950,13
|
|
20230706,102200,100146670,9950,9950,9950,9950,0
|
|
20230706,102100,100146670,9950,9940,9950,9940,80
|
|
20230706,102000,99351080,9930,9930,9930,9930,15
|
|
20230706,101900,99202130,9930,9930,9930,9930,0
|
|
20230706,101800,99202130,9930,9930,9930,9930,20
|
|
20230706,101700,99003530,9930,9930,9930,9930,5
|
|
20230706,101600,98953880,9930,9930,9930,9930,20
|
|
20230706,101500,98755280,9930,9930,9930,9930,13
|
|
20230706,101400,98626190,9920,9920,9920,9920,0
|
|
20230706,101300,98626190,9920,9920,9920,9920,0
|
|
20230706,101200,98626190,9920,9920,9920,9920,0
|
|
20230706,101100,98626190,9920,9920,9920,9920,0
|
|
20230706,101000,98626190,9920,9920,9920,9910,1722
|
|
20230706,100900,81545190,9920,9880,9920,9880,895
|
|
20230706,100800,72685110,9870,9870,9870,9870,12
|
|
20230706,100700,72566670,9870,9870,9870,9870,0
|
|
20230706,100600,72566670,9870,9870,9870,9870,0
|
|
20230706,100500,72566670,9870,9870,9870,9870,0
|
|
20230706,100400,72566670,9870,9870,9870,9870,0
|
|
20230706,100300,72566670,9870,9880,9890,9870,404
|
|
20230706,100200,68576480,9900,9900,9900,9900,1
|
|
20230706,100100,68566580,9900,9900,9900,9900,3
|
|
20230706,100000,68536880,9890,9890,9890,9890,17
|
|
20230706,095900,68368750,9900,9900,9900,9900,0
|
|
20230706,095800,68368750,9900,9900,9900,9900,383
|
|
20230706,095700,64577050,9900,9900,9900,9900,700
|
|
20230706,095600,57647050,9900,9910,9910,9900,152
|
|
20230706,095500,56141230,9910,9910,9910,9910,35
|
|
20230706,095400,55794380,9910,9910,9910,9910,6
|
|
20230706,095300,55734920,9900,9900,9900,9900,13
|
|
20230706,095200,55606220,9910,9910,9910,9910,21
|
|
20230706,095100,55398110,9900,9900,9900,9900,67
|
|
20230706,095000,54734810,9900,9910,9910,9900,18
|
|
20230706,094900,54556600,9910,9910,9910,9910,10
|
|
20230706,094800,54457500,9910,9900,9910,9900,35
|
|
20230706,094700,54110750,9910,9910,9910,9910,0
|
|
20230706,094600,54110750,9910,9910,9910,9910,3
|
|
20230706,094500,54081020,9900,9900,9900,9900,15
|
|
20230706,094400,53932520,9910,9910,9910,9910,4
|
|
20230706,094300,53892880,9900,9900,9900,9900,211
|
|
20230706,094200,51803980,9910,9900,9910,9900,7
|
|
20230706,094100,51734660,9900,9900,9900,9900,1
|
|
20230706,094000,51724760,9890,9900,9900,9890,18
|
|
20230706,093900,51546730,9890,9890,9890,9890,0
|
|
20230706,093800,51546730,9890,9890,9890,9890,10
|
|
20230706,093700,51447830,9890,9890,9890,9890,0
|
|
20230706,093600,51447830,9890,9890,9890,9890,0
|
|
20230706,093500,51447830,9890,9890,9890,9890,48
|
|
20230706,093400,50973110,9890,9890,9890,9890,1
|
|
20230706,093300,50963220,9880,9890,9890,9880,28
|
|
20230706,093200,50686430,9880,9880,9880,9880,2
|
|
20230706,093100,50666670,9880,9880,9880,9880,24
|
|
20230706,093000,50429550,9870,9870,9870,9870,0
|
|
20230706,092900,50429550,9870,9870,9870,9870,0
|
|
20230706,092800,50429550,9870,9870,9870,9870,0
|
|
20230706,092700,50429550,9870,9870,9870,9870,0
|
|
20230706,092600,50429550,9870,9870,9870,9870,87
|
|
20230706,092500,49570860,9870,9870,9870,9870,139
|
|
20230706,092400,48198930,9880,9880,9880,9880,0
|
|
20230706,092300,48198930,9880,9880,9880,9880,1
|
|
20230706,092200,48189050,9900,9900,9900,9900,0
|
|
20230706,092100,48189050,9900,9900,9900,9900,2
|
|
20230706,092000,48169250,9900,9900,9900,9900,10
|
|
20230706,091900,48070250,9920,9920,9920,9920,0
|
|
20230706,091800,48070250,9920,9920,9920,9920,0
|
|
20230706,091700,48070250,9920,9900,9920,9900,4
|
|
20230706,091600,48030630,9920,9860,9920,9850,101
|
|
20230706,091500,47035670,9850,9850,9850,9850,0
|
|
20230706,091400,47035670,9850,9850,9850,9850,48
|
|
20230706,091300,46562870,9870,9870,9870,9860,250
|
|
20230706,091200,44095470,9880,9880,9880,9880,187
|
|
20230706,091100,42247910,9880,9920,9920,9880,281
|
|
20230706,091000,39466500,9930,9960,9960,9930,2070
|
|
20230706,090900,18866960,9970,9980,9980,9960,1717
|
|
20230706,090800,1749950,9990,10000,10000,9990,10
|
|
20230706,090700,1650000,10000,10000,10000,10000,150
|
|
20230706,090600,150000,10000,10000,10000,10000,15
|
|
20230706,090500,0,9980,9980,9980,9980,0
|
|
20230706,090400,0,9980,9980,9980,9980,0
|
|
20230706,090300,0,9980,9980,9980,9980,0
|
|
20230706,090200,0,9980,9980,9980,9980,0
|
|
20230706,090100,0,9980,9980,9980,9980,0
|
|
20230706,090000,0,9980,9980,9980,9980,0
|