579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,183600,249977020,10140,10140,10140,10140,726
|
|
20230718,183500,249977020,10140,10140,10140,10140,0
|
|
20230718,183400,249977020,10140,10140,10140,10140,0
|
|
20230718,183300,249977020,10140,10140,10140,10140,0
|
|
20230718,183200,249977020,10140,10140,10140,10140,0
|
|
20230718,183100,249977020,10140,10140,10140,10140,0
|
|
20230718,183000,249977020,10140,10140,10140,10140,0
|
|
20230718,182900,249977020,10140,10140,10140,10140,0
|
|
20230718,182800,249977020,10140,10140,10140,10140,0
|
|
20230718,182700,249977020,10140,10140,10140,10140,0
|
|
20230718,182600,249977020,10140,10140,10140,10140,0
|
|
20230718,182500,249977020,10140,10140,10140,10140,0
|
|
20230718,182400,249977020,10140,10140,10140,10140,0
|
|
20230718,182300,249977020,10140,10140,10140,10140,0
|
|
20230718,182200,249977020,10140,10140,10140,10140,0
|
|
20230718,182100,249977020,10140,10140,10140,10140,0
|
|
20230718,182000,249977020,10140,10140,10140,10140,0
|
|
20230718,181900,249977020,10140,10140,10140,10140,0
|
|
20230718,181800,249977020,10140,10140,10140,10140,0
|
|
20230718,181700,249977020,10140,10140,10140,10140,0
|
|
20230718,181600,249977020,10140,10140,10140,10140,0
|
|
20230718,181500,249977020,10140,10140,10140,10140,0
|
|
20230718,181400,249977020,10140,10140,10140,10140,0
|
|
20230718,181300,249977020,10140,10140,10140,10140,0
|
|
20230718,181200,249977020,10140,10140,10140,10140,0
|
|
20230718,181100,249977020,10140,10140,10140,10140,0
|
|
20230718,181000,249977020,10140,10140,10140,10140,0
|
|
20230718,180900,249977020,10140,10140,10140,10140,0
|
|
20230718,180800,249977020,10140,10140,10140,10140,0
|
|
20230718,180700,249977020,10140,10140,10140,10140,0
|
|
20230718,180600,249977020,10140,10140,10140,10140,726
|
|
20230718,180500,249977020,10140,10140,10140,10140,0
|
|
20230718,180400,249977020,10140,10140,10140,10140,0
|
|
20230718,180300,249977020,10140,10140,10140,10140,0
|
|
20230718,180200,249977020,10140,10140,10140,10140,0
|
|
20230718,180100,249977020,10140,10140,10140,10140,0
|
|
20230718,180000,249977020,10140,10140,10140,10140,0
|
|
20230718,175900,249977020,10140,10140,10140,10140,0
|
|
20230718,175800,249977020,10140,10140,10140,10140,0
|
|
20230718,175700,249977020,10140,10140,10140,10140,0
|
|
20230718,175600,249977020,10140,10140,10140,10140,0
|
|
20230718,175500,249977020,10140,10140,10140,10140,0
|
|
20230718,175400,249977020,10140,10140,10140,10140,0
|
|
20230718,175300,249977020,10140,10140,10140,10140,0
|
|
20230718,175200,249977020,10140,10140,10140,10140,0
|
|
20230718,175100,249977020,10140,10140,10140,10140,0
|
|
20230718,175000,249977020,10140,10140,10140,10140,0
|
|
20230718,174900,249977020,10140,10140,10140,10140,0
|
|
20230718,174800,249977020,10140,10140,10140,10140,0
|
|
20230718,174700,249977020,10140,10140,10140,10140,0
|
|
20230718,174600,249977020,10140,10140,10140,10140,0
|
|
20230718,174500,249977020,10140,10140,10140,10140,0
|
|
20230718,174400,249977020,10140,10140,10140,10140,0
|
|
20230718,174300,249977020,10140,10140,10140,10140,0
|
|
20230718,174200,249977020,10140,10140,10140,10140,0
|
|
20230718,174100,249977020,10140,10140,10140,10140,0
|
|
20230718,174000,249977020,10140,10140,10140,10140,0
|
|
20230718,173900,249977020,10140,10140,10140,10140,0
|
|
20230718,173800,249977020,10140,10140,10140,10140,0
|
|
20230718,173700,249977020,10140,10140,10140,10140,0
|
|
20230718,173600,249977020,10140,10140,10140,10140,726
|
|
20230718,173500,249977020,10140,10140,10140,10140,0
|
|
20230718,173400,249977020,10140,10140,10140,10140,0
|
|
20230718,173300,249977020,10140,10140,10140,10140,0
|
|
20230718,173200,249977020,10140,10140,10140,10140,0
|
|
20230718,173100,249977020,10140,10140,10140,10140,0
|
|
20230718,173000,249977020,10140,10140,10140,10140,0
|
|
20230718,172900,249977020,10140,10140,10140,10140,0
|
|
20230718,172800,249977020,10140,10140,10140,10140,0
|
|
20230718,172700,249977020,10140,10140,10140,10140,0
|
|
20230718,172600,249977020,10140,10140,10140,10140,0
|
|
20230718,172500,249977020,10140,10140,10140,10140,0
|
|
20230718,172400,249977020,10140,10140,10140,10140,0
|
|
20230718,172300,249977020,10140,10140,10140,10140,0
|
|
20230718,172200,249977020,10140,10140,10140,10140,0
|
|
20230718,172100,249977020,10140,10140,10140,10140,0
|
|
20230718,172000,249977020,10140,10140,10140,10140,0
|
|
20230718,171900,249977020,10140,10140,10140,10140,0
|
|
20230718,171800,249977020,10140,10140,10140,10140,0
|
|
20230718,171700,249977020,10140,10140,10140,10140,0
|
|
20230718,171600,249977020,10140,10140,10140,10140,0
|
|
20230718,171500,249977020,10140,10140,10140,10140,0
|
|
20230718,171400,249977020,10140,10140,10140,10140,0
|
|
20230718,171300,249977020,10140,10140,10140,10140,0
|
|
20230718,171200,249977020,10140,10140,10140,10140,0
|
|
20230718,171100,249977020,10140,10140,10140,10140,0
|
|
20230718,171000,249977020,10140,10140,10140,10140,0
|
|
20230718,170900,249977020,10140,10140,10140,10140,0
|
|
20230718,170800,249977020,10140,10140,10140,10140,0
|
|
20230718,170700,249977020,10140,10140,10140,10140,0
|
|
20230718,170600,249977020,10140,10140,10140,10140,726
|
|
20230718,170500,249977020,10140,10140,10140,10140,0
|
|
20230718,170400,249977020,10140,10140,10140,10140,0
|
|
20230718,170300,249977020,10140,10140,10140,10140,0
|
|
20230718,170200,249977020,10140,10140,10140,10140,0
|
|
20230718,170100,249977020,10140,10140,10140,10140,0
|
|
20230718,170000,249977020,10140,10140,10140,10140,0
|
|
20230718,165900,249977020,10140,10140,10140,10140,0
|
|
20230718,165800,249977020,10140,10140,10140,10140,0
|
|
20230718,165700,249977020,10140,10140,10140,10140,0
|
|
20230718,165600,249977020,10140,10140,10140,10140,0
|
|
20230718,165500,249977020,10140,10140,10140,10140,0
|
|
20230718,165400,249977020,10140,10140,10140,10140,0
|
|
20230718,165300,249977020,10140,10140,10140,10140,0
|
|
20230718,165200,249977020,10140,10140,10140,10140,0
|
|
20230718,165100,249977020,10140,10140,10140,10140,0
|
|
20230718,165000,249977020,10140,10140,10140,10140,0
|
|
20230718,164900,249977020,10140,10140,10140,10140,0
|
|
20230718,164800,249977020,10140,10140,10140,10140,0
|
|
20230718,164700,249977020,10140,10140,10140,10140,0
|
|
20230718,164600,249977020,10140,10140,10140,10140,0
|
|
20230718,164500,249977020,10140,10140,10140,10140,0
|
|
20230718,164400,249977020,10140,10140,10140,10140,0
|
|
20230718,164300,249977020,10140,10140,10140,10140,0
|
|
20230718,164200,249977020,10140,10140,10140,10140,0
|
|
20230718,164100,249977020,10140,10140,10140,10140,0
|
|
20230718,164000,249977020,10140,10140,10140,10140,0
|
|
20230718,163900,249977020,10140,10140,10140,10140,0
|
|
20230718,163800,249977020,10140,10140,10140,10140,0
|
|
20230718,163700,249977020,10140,10140,10140,10140,0
|
|
20230718,163600,249977020,10140,10140,10140,10140,726
|
|
20230718,163500,249977020,10140,10140,10140,10140,0
|
|
20230718,163400,249977020,10140,10140,10140,10140,0
|
|
20230718,163300,249977020,10140,10140,10140,10140,0
|
|
20230718,163200,249977020,10140,10140,10140,10140,0
|
|
20230718,163100,249977020,10140,10140,10140,10140,0
|
|
20230718,163000,249977020,10140,10140,10140,10140,0
|
|
20230718,162900,249977020,10140,10140,10140,10140,0
|
|
20230718,162800,249977020,10140,10140,10140,10140,0
|
|
20230718,162700,249977020,10140,10140,10140,10140,0
|
|
20230718,162600,249977020,10140,10140,10140,10140,0
|
|
20230718,162500,249977020,10140,10140,10140,10140,0
|
|
20230718,162400,249977020,10140,10140,10140,10140,0
|
|
20230718,162300,249977020,10140,10140,10140,10140,0
|
|
20230718,162200,249977020,10140,10140,10140,10140,0
|
|
20230718,162100,249977020,10140,10140,10140,10140,0
|
|
20230718,162000,249977020,10140,10140,10140,10140,0
|
|
20230718,161900,249977020,10140,10140,10140,10140,0
|
|
20230718,161800,249977020,10140,10140,10140,10140,0
|
|
20230718,161700,249977020,10140,10140,10140,10140,0
|
|
20230718,161600,249977020,10140,10140,10140,10140,0
|
|
20230718,161500,249977020,10140,10140,10140,10140,0
|
|
20230718,161400,249977020,10140,10140,10140,10140,0
|
|
20230718,161300,249977020,10140,10140,10140,10140,0
|
|
20230718,161200,249977020,10140,10140,10140,10140,0
|
|
20230718,161100,249977020,10140,10140,10140,10140,0
|
|
20230718,161000,249977020,10140,10140,10140,10140,0
|
|
20230718,160900,249977020,10140,10140,10140,10140,0
|
|
20230718,160800,249977020,10140,10140,10140,10140,0
|
|
20230718,160700,249977020,10140,10140,10140,10140,0
|
|
20230718,160600,249977020,10140,10140,10140,10140,726
|
|
20230718,160500,249977020,10140,10140,10140,10140,0
|
|
20230718,160400,249977020,10140,10140,10140,10140,0
|
|
20230718,160300,249977020,10140,10140,10140,10140,0
|
|
20230718,160200,249977020,10140,10140,10140,10140,0
|
|
20230718,160100,249977020,10140,10140,10140,10140,0
|
|
20230718,160000,249977020,10140,10140,10140,10140,0
|
|
20230718,155900,249977020,10140,10140,10140,10140,0
|
|
20230718,155800,249977020,10140,10140,10140,10140,0
|
|
20230718,155700,249977020,10140,10140,10140,10140,0
|
|
20230718,155600,249977020,10140,10140,10140,10140,0
|
|
20230718,155500,249977020,10140,10140,10140,10140,0
|
|
20230718,155400,249977020,10140,10140,10140,10140,0
|
|
20230718,155300,249977020,10140,10140,10140,10140,0
|
|
20230718,155200,249977020,10140,10140,10140,10140,0
|
|
20230718,155100,249977020,10140,10140,10140,10140,0
|
|
20230718,155000,249977020,10140,10140,10140,10140,0
|
|
20230718,154900,249977020,10140,10140,10140,10140,0
|
|
20230718,154800,249977020,10140,10140,10140,10140,0
|
|
20230718,154700,249977020,10140,10140,10140,10140,0
|
|
20230718,154600,249977020,10140,10140,10140,10140,0
|
|
20230718,154500,249977020,10140,10140,10140,10140,0
|
|
20230718,154400,249977020,10140,10140,10140,10140,0
|
|
20230718,154300,249977020,10140,10140,10140,10140,0
|
|
20230718,154200,249977020,10140,10140,10140,10140,0
|
|
20230718,154100,249977020,10140,10140,10140,10140,0
|
|
20230718,154000,249977020,10140,10140,10140,10140,0
|
|
20230718,153900,249977020,10140,10140,10140,10140,0
|
|
20230718,153800,249977020,10140,10140,10140,10140,0
|
|
20230718,153700,249977020,10140,10140,10140,10140,0
|
|
20230718,153600,249977020,10140,10140,10140,10140,726
|
|
20230718,153500,249977020,10140,10140,10140,10140,0
|
|
20230718,153400,249977020,10140,10140,10140,10140,0
|
|
20230718,153300,249977020,10140,10140,10140,10140,0
|
|
20230718,153200,249977020,10140,10140,10140,10140,0
|
|
20230718,153100,249977020,10140,10140,10140,10140,0
|
|
20230718,153000,249977020,10140,10140,10140,10140,726
|
|
20230718,152900,242615380,10050,10050,10050,10050,0
|
|
20230718,152800,242615380,10050,10050,10050,10050,0
|
|
20230718,152700,242615380,10050,10050,10050,10050,0
|
|
20230718,152600,242615380,10050,10050,10050,10050,0
|
|
20230718,152500,242615380,10050,10050,10050,10050,0
|
|
20230718,152400,242615380,10050,10050,10050,10050,0
|
|
20230718,152300,242615380,10050,10050,10050,10050,0
|
|
20230718,152200,242615380,10050,10050,10050,10050,0
|
|
20230718,152100,242615380,10050,10050,10050,10050,0
|
|
20230718,152000,242615380,10050,10050,10050,10050,0
|
|
20230718,151900,242615380,10050,10050,10050,10050,72
|
|
20230718,151800,241891780,10050,10050,10050,10050,0
|
|
20230718,151700,241891780,10050,10050,10050,10050,2
|
|
20230718,151600,241871680,10040,10050,10050,10040,14
|
|
20230718,151500,241731010,10050,10060,10060,10050,7
|
|
20230718,151400,241660630,10040,10040,10040,10040,10
|
|
20230718,151300,241560230,10040,10040,10060,10040,15
|
|
20230718,151200,241409550,10060,10060,10060,10060,0
|
|
20230718,151100,241409550,10060,10060,10060,10060,0
|
|
20230718,151000,241409550,10060,10040,10060,10040,5
|
|
20230718,150900,241359330,10040,10040,10040,10040,13
|
|
20230718,150800,241228810,10040,10040,10040,10040,9
|
|
20230718,150700,241138450,10040,10040,10060,10040,11
|
|
20230718,150600,241027990,10040,10040,10040,10040,1
|
|
20230718,150500,241017950,10060,10030,10060,10030,89
|
|
20230718,150400,240122760,10030,10060,10060,10030,407
|
|
20230718,150300,236040370,10060,10030,10060,10030,9
|
|
20230718,150200,235949980,10060,10030,10060,10030,10
|
|
20230718,150100,235849590,10030,10030,10030,10030,9
|
|
20230718,150000,235759320,10030,10030,10060,10030,12
|
|
20230718,145900,235638900,10060,10060,10060,10060,0
|
|
20230718,145800,235638900,10060,10030,10060,10030,5
|
|
20230718,145700,235588630,10030,10030,10030,10030,4
|
|
20230718,145600,235548510,10030,10030,10030,10030,12
|
|
20230718,145500,235428150,10030,10030,10030,10030,9
|
|
20230718,145400,235337880,10030,10030,10030,10030,142
|
|
20230718,145300,233913620,10060,10060,10060,10060,1
|
|
20230718,145200,233903560,10030,10030,10030,10030,464
|
|
20230718,145100,229249640,10060,10040,10060,10040,46
|
|
20230718,145000,228787780,10040,10040,10040,10040,1
|
|
20230718,144900,228777740,10060,10030,10060,10030,7
|
|
20230718,144800,228707500,10030,10030,10030,10030,7
|
|
20230718,144700,228637290,10030,10030,10030,10030,16
|
|
20230718,144600,228476810,10030,10030,10060,10030,306
|
|
20230718,144500,225398630,10030,10030,10060,10030,11
|
|
20230718,144400,225288270,10060,10060,10060,10060,0
|
|
20230718,144300,225288270,10060,10060,10060,10060,0
|
|
20230718,144200,225288270,10060,10040,10060,10040,19
|
|
20230718,144100,225097490,10040,10030,10040,10030,19
|
|
20230718,144000,224906740,10040,10030,10040,10030,55
|
|
20230718,143900,224354590,10040,10040,10040,10040,0
|
|
20230718,143800,224354590,10040,10040,10040,10040,0
|
|
20230718,143700,224354590,10040,10030,10040,10030,10
|
|
20230718,143600,224254280,10030,10030,10030,10030,6
|
|
20230718,143500,224194100,10030,10030,10030,10030,49
|
|
20230718,143400,223702630,10030,10030,10030,10030,9
|
|
20230718,143300,223612360,10030,10030,10030,10030,6
|
|
20230718,143200,223552180,10050,10050,10050,10050,0
|
|
20230718,143100,223552180,10050,10030,10050,10030,3
|
|
20230718,143000,223522070,10030,10030,10030,10030,12
|
|
20230718,142900,223401710,10030,10030,10030,10030,9
|
|
20230718,142800,223311440,10020,10020,10020,10020,9
|
|
20230718,142700,223221260,10050,10050,10050,10020,9
|
|
20230718,142600,223130990,10020,10020,10020,10020,13
|
|
20230718,142500,223000730,10050,10020,10050,10020,7
|
|
20230718,142400,222930500,10050,10050,10050,10050,0
|
|
20230718,142300,222930500,10050,10020,10050,10020,11
|
|
20230718,142200,222820250,10050,10020,10050,10020,12
|
|
20230718,142100,222699920,10020,10020,10020,10020,5
|
|
20230718,142000,222649820,10010,10010,10010,10010,5
|
|
20230718,141900,222599770,10010,10020,10020,10010,20
|
|
20230718,141800,222399420,10020,10020,10020,10020,6
|
|
20230718,141700,222339300,10020,10020,10020,10020,11
|
|
20230718,141600,222229080,10010,10010,10010,10010,9
|
|
20230718,141500,222138990,10010,10010,10040,10010,15
|
|
20230718,141400,221988750,10040,10040,10040,10010,10
|
|
20230718,141300,221888470,10010,10010,10040,10010,12
|
|
20230718,141200,221768260,10040,10040,10040,10010,10
|
|
20230718,141100,221667980,10010,10040,10040,10010,10
|
|
20230718,141000,221567730,10010,10040,10040,10010,12
|
|
20230718,140900,221447580,10010,10000,10010,10000,14
|
|
20230718,140800,221307490,10060,10060,10060,10060,0
|
|
20230718,140700,221307490,10060,10060,10060,10060,0
|
|
20230718,140600,221307490,10060,10000,10060,10000,9
|
|
20230718,140500,221217190,10000,10000,10000,10000,5
|
|
20230718,140400,221167190,10000,10000,10000,10000,10
|
|
20230718,140300,221067190,10000,10000,10000,10000,7
|
|
20230718,140200,220997190,10000,10000,10000,10000,17
|
|
20230718,140100,220827190,10000,10000,10000,10000,6
|
|
20230718,140000,220767190,10060,10060,10060,10060,0
|
|
20230718,135900,220767190,10060,10050,10060,10050,200
|
|
20230718,135800,218757070,10050,10050,10050,10050,0
|
|
20230718,135700,218757070,10050,10040,10050,10040,8
|
|
20230718,135600,218676720,10040,10040,10040,10040,90
|
|
20230718,135500,217773120,10040,10040,10040,10040,0
|
|
20230718,135400,217773120,10040,10000,10040,10000,10
|
|
20230718,135300,217673000,10000,10000,10000,10000,9
|
|
20230718,135200,217583000,10000,10000,10000,10000,9
|
|
20230718,135100,217493000,10000,10000,10040,10000,14
|
|
20230718,135000,217352880,10040,10000,10040,10000,4
|
|
20230718,134900,217312760,10040,10010,10040,10010,4
|
|
20230718,134800,217272630,10000,10000,10000,10000,9
|
|
20230718,134700,217182630,10000,10000,10000,10000,17
|
|
20230718,134600,217012630,10000,10000,10000,10000,5
|
|
20230718,134500,216962630,10040,10040,10040,10040,0
|
|
20230718,134400,216962630,10040,10040,10040,10040,3
|
|
20230718,134300,216932510,10000,10000,10000,10000,9
|
|
20230718,134200,216842510,10000,10000,10000,10000,5
|
|
20230718,134100,216792510,10000,10000,10000,10000,25
|
|
20230718,134000,216542510,10000,10000,10000,10000,4
|
|
20230718,133900,216502510,10000,10000,10000,10000,9
|
|
20230718,133800,216412510,10000,10000,10050,10000,15
|
|
20230718,133700,216262460,10000,10000,10000,10000,470
|
|
20230718,133600,211562460,10050,10050,10050,10050,2
|
|
20230718,133500,211542360,10030,10000,10030,10000,64
|
|
20230718,133400,210901780,10000,10000,10000,10000,13
|
|
20230718,133300,210771780,10010,10010,10010,10010,0
|
|
20230718,133200,210771780,10010,10000,10010,10000,3
|
|
20230718,133100,210741760,10000,10000,10000,10000,4
|
|
20230718,133000,210701760,10000,10000,10000,10000,9
|
|
20230718,132900,210611760,10000,10000,10000,10000,5
|
|
20230718,132800,210561760,10000,10000,10000,10000,9
|
|
20230718,132700,210471760,10000,10000,10000,10000,4
|
|
20230718,132600,210431760,10000,10000,10000,10000,9
|
|
20230718,132500,210341760,10000,10000,10000,10000,16
|
|
20230718,132400,210181760,10000,10000,10000,10000,10
|
|
20230718,132300,210081760,10000,10000,10000,10000,9
|
|
20230718,132200,209991760,10000,10000,10000,10000,12
|
|
20230718,132100,209871760,10000,10000,10000,10000,1
|
|
20230718,132000,209861760,10030,10000,10030,10000,7
|
|
20230718,131900,209791670,10000,10000,10000,10000,5
|
|
20230718,131800,209741670,10000,10000,10000,10000,15
|
|
20230718,131700,209591670,10000,10000,10030,10000,7
|
|
20230718,131600,209521610,10000,10000,10000,10000,17
|
|
20230718,131500,209351610,10000,10000,10000,10000,259
|
|
20230718,131400,206761610,10000,10000,10000,10000,5
|
|
20230718,131300,206711610,10030,10030,10030,10030,0
|
|
20230718,131200,206711610,10030,10000,10030,10000,7
|
|
20230718,131100,206641520,10000,10000,10000,10000,5
|
|
20230718,131000,206591520,10000,10000,10000,10000,10
|
|
20230718,130900,206491520,10000,10000,10000,10000,8
|
|
20230718,130800,206411520,10000,10000,10000,10000,17
|
|
20230718,130700,206241520,10000,10000,10000,10000,5
|
|
20230718,130600,206191520,10030,10030,10030,10030,0
|
|
20230718,130500,206191520,10030,10030,10030,10030,41
|
|
20230718,130400,205780290,10030,10030,10030,10030,3
|
|
20230718,130300,205750200,10000,10000,10000,10000,7
|
|
20230718,130200,205680200,10000,10000,10000,10000,16
|
|
20230718,130100,205520200,10000,10000,10000,10000,58
|
|
20230718,130000,204940200,10000,10000,10000,10000,13
|
|
20230718,125900,204810200,10030,10030,10030,10030,2
|
|
20230718,125800,204790140,10030,10030,10030,10030,2
|
|
20230718,125700,204770080,10000,10000,10000,10000,10
|
|
20230718,125600,204670080,10000,10000,10000,10000,13
|
|
20230718,125500,204540080,10000,10000,10030,10000,56
|
|
20230718,125400,203978550,10000,10000,10000,10000,25
|
|
20230718,125300,203728550,10030,10030,10030,10030,0
|
|
20230718,125200,203728550,10030,10030,10030,10030,3
|
|
20230718,125100,203698460,10000,10000,10000,10000,6
|
|
20230718,125000,203638460,10000,10000,10000,10000,8
|
|
20230718,124900,203558460,10000,10000,10000,10000,5
|
|
20230718,124800,203508460,10000,10000,10000,10000,9
|
|
20230718,124700,203418460,10000,10030,10030,10000,6
|
|
20230718,124600,203358430,10000,10000,10000,10000,17
|
|
20230718,124500,203188430,10000,10000,10000,10000,8
|
|
20230718,124400,203108430,10000,10000,10000,10000,5
|
|
20230718,124300,203058430,10030,10030,10030,10030,0
|
|
20230718,124200,203058430,10030,10000,10030,10000,110
|
|
20230718,124100,201955280,10000,10000,10000,10000,6
|
|
20230718,124000,201895280,10000,10000,10000,10000,8
|
|
20230718,123900,201815280,10000,10000,10000,10000,8
|
|
20230718,123800,201735280,10000,10000,10000,10000,17
|
|
20230718,123700,201565280,10000,10000,10000,10000,5
|
|
20230718,123600,201515280,10040,10000,10040,10000,3
|
|
20230718,123500,201485240,10000,10040,10040,10000,5
|
|
20230718,123400,201435200,10000,10000,10000,10000,17
|
|
20230718,123300,201265200,10000,10000,10000,10000,5
|
|
20230718,123200,201215200,10040,10040,10040,10040,0
|
|
20230718,123100,201215200,10040,10040,10040,10040,51
|
|
20230718,123000,200703160,10000,10000,10000,10000,9
|
|
20230718,122900,200613160,10000,10000,10000,10000,5
|
|
20230718,122800,200563160,10000,10000,10000,10000,13
|
|
20230718,122700,200433160,10000,10000,10000,10000,6
|
|
20230718,122600,200373160,10000,10010,10010,10000,324
|
|
20230718,122500,197130050,10010,10010,10010,10010,285
|
|
20230718,122400,194277200,10010,10010,10010,10010,4
|
|
20230718,122300,194237160,10040,10040,10040,10040,0
|
|
20230718,122200,194237160,10040,10010,10040,10010,7
|
|
20230718,122100,194167060,10010,10010,10010,10010,8
|
|
20230718,122000,194086980,10010,10010,10010,10010,18
|
|
20230718,121900,193906800,10010,10010,10010,10010,5
|
|
20230718,121800,193856750,10040,10040,10040,10040,0
|
|
20230718,121700,193856750,10040,10040,10040,10040,0
|
|
20230718,121600,193856750,10040,10010,10040,10010,10
|
|
20230718,121500,193756590,10010,10010,10010,10010,5
|
|
20230718,121400,193706540,10010,10010,10010,10010,12
|
|
20230718,121300,193586420,10010,10010,10010,10010,5
|
|
20230718,121200,193536370,10010,10010,10010,10010,8
|
|
20230718,121100,193456290,10010,10010,10010,10010,5
|
|
20230718,121000,193406240,10010,10010,10010,10010,14
|
|
20230718,120900,193266100,10010,10010,10010,10010,9
|
|
20230718,120800,193176010,10010,10040,10040,10010,16
|
|
20230718,120700,193015760,10040,10040,10040,10040,0
|
|
20230718,120600,193015760,10040,10040,10040,10040,0
|
|
20230718,120500,193015760,10040,10020,10040,10020,28
|
|
20230718,120400,192735180,10020,10000,10020,10000,59
|
|
20230718,120300,192144120,10000,10000,10000,10000,6
|
|
20230718,120200,192084120,10000,10000,10000,10000,8
|
|
20230718,120100,192004120,10000,10000,10010,10000,10
|
|
20230718,120000,191904110,10000,10010,10010,10000,547
|
|
20230718,115900,186429420,10010,10010,10010,10010,4
|
|
20230718,115800,186389380,10020,10010,10020,10010,13
|
|
20230718,115700,186259240,10020,10020,10020,10020,0
|
|
20230718,115600,186259240,10020,10020,10020,10020,94
|
|
20230718,115500,185317360,10020,10020,10020,10020,6
|
|
20230718,115400,185257240,10020,10020,10020,10020,165
|
|
20230718,115300,183603940,10030,10030,10030,10030,105
|
|
20230718,115200,182550790,10040,10040,10040,10040,0
|
|
20230718,115100,182550790,10040,10040,10040,10040,0
|
|
20230718,115000,182550790,10040,10040,10040,10040,0
|
|
20230718,114900,182550790,10040,10040,10040,10040,0
|
|
20230718,114800,182550790,10040,10040,10040,10040,0
|
|
20230718,114700,182550790,10040,10040,10040,10040,30
|
|
20230718,114600,182249590,10040,10040,10040,10040,0
|
|
20230718,114500,182249590,10040,10040,10040,10040,1
|
|
20230718,114400,182239550,10020,10020,10020,10020,0
|
|
20230718,114300,182239550,10020,10020,10020,10020,0
|
|
20230718,114200,182239550,10020,10020,10020,10020,0
|
|
20230718,114100,182239550,10020,10020,10020,10020,0
|
|
20230718,114000,182239550,10020,10020,10020,10020,0
|
|
20230718,113900,182239550,10020,10020,10020,10020,0
|
|
20230718,113800,182239550,10020,10020,10020,10020,0
|
|
20230718,113700,182239550,10020,10020,10020,10020,0
|
|
20230718,113600,182239550,10020,10020,10020,10020,0
|
|
20230718,113500,182239550,10020,10020,10020,10020,47
|
|
20230718,113400,181768610,10040,10040,10040,10040,0
|
|
20230718,113300,181768610,10040,10040,10040,10040,0
|
|
20230718,113200,181768610,10040,10040,10040,10040,0
|
|
20230718,113100,181768610,10040,10040,10040,10040,0
|
|
20230718,113000,181768610,10040,10040,10040,10040,0
|
|
20230718,112900,181768610,10040,10040,10040,10040,0
|
|
20230718,112800,181768610,10040,10040,10040,10040,51
|
|
20230718,112700,181256570,10040,10040,10040,10040,0
|
|
20230718,112600,181256570,10040,10040,10040,10040,0
|
|
20230718,112500,181256570,10040,10040,10040,10040,0
|
|
20230718,112400,181256570,10040,10040,10040,10040,0
|
|
20230718,112300,181256570,10040,10040,10040,10040,0
|
|
20230718,112200,181256570,10040,10040,10040,10040,0
|
|
20230718,112100,181256570,10040,10040,10040,10040,0
|
|
20230718,112000,181256570,10040,10040,10040,10040,1
|
|
20230718,111900,181246530,10030,10030,10030,10030,0
|
|
20230718,111800,181246530,10030,10030,10030,10030,0
|
|
20230718,111700,181246530,10030,10030,10030,10030,0
|
|
20230718,111600,181246530,10030,10030,10030,10030,0
|
|
20230718,111500,181246530,10030,10030,10030,10030,0
|
|
20230718,111400,181246530,10030,10030,10030,10030,0
|
|
20230718,111300,181246530,10030,10030,10030,10030,0
|
|
20230718,111200,181246530,10030,10030,10030,10030,0
|
|
20230718,111100,181246530,10030,10030,10030,10030,74
|
|
20230718,111000,180504310,10040,10040,10040,10040,0
|
|
20230718,110900,180504310,10040,10040,10040,10040,1
|
|
20230718,110800,180494270,10050,10050,10050,10050,0
|
|
20230718,110700,180494270,10050,10040,10050,10030,191
|
|
20230718,110600,178576460,10050,10050,10050,10050,0
|
|
20230718,110500,178576460,10050,10050,10050,10050,0
|
|
20230718,110400,178576460,10050,10050,10050,10050,1
|
|
20230718,110300,178566410,10010,10010,10010,10010,0
|
|
20230718,110200,178566410,10010,10010,10010,10010,0
|
|
20230718,110100,178566410,10010,10010,10010,10010,0
|
|
20230718,110000,178566410,10010,10010,10010,10010,0
|
|
20230718,105900,178566410,10010,10010,10010,10010,0
|
|
20230718,105800,178566410,10010,10010,10010,10010,0
|
|
20230718,105700,178566410,10010,10010,10010,10010,0
|
|
20230718,105600,178566410,10010,10010,10010,10010,0
|
|
20230718,105500,178566410,10010,10010,10010,10010,1
|
|
20230718,105400,178556400,10010,10010,10010,10010,0
|
|
20230718,105300,178556400,10010,10010,10010,10010,0
|
|
20230718,105200,178556400,10010,10000,10010,10000,127
|
|
20230718,105100,177285260,10010,10010,10010,10010,25
|
|
20230718,105000,177035010,10010,10020,10020,10010,350
|
|
20230718,104900,173529610,10030,10030,10030,10030,2
|
|
20230718,104800,173509550,10030,10030,10030,10030,0
|
|
20230718,104700,173509550,10030,10030,10030,10030,0
|
|
20230718,104600,173509550,10030,10030,10030,10030,0
|
|
20230718,104500,173509550,10030,10030,10030,10030,0
|
|
20230718,104400,173509550,10030,10030,10030,10030,0
|
|
20230718,104300,173509550,10030,10030,10030,10030,1
|
|
20230718,104200,173499520,10000,10030,10030,10000,14
|
|
20230718,104100,173359490,10030,10030,10030,10030,0
|
|
20230718,104000,173359490,10030,10030,10030,10030,0
|
|
20230718,103900,173359490,10030,10030,10030,10030,0
|
|
20230718,103800,173359490,10030,10030,10030,10030,1
|
|
20230718,103700,173349460,9990,10000,10000,9990,419
|
|
20230718,103600,169163160,9990,9990,9990,9990,0
|
|
20230718,103500,169163160,9990,9990,9990,9990,0
|
|
20230718,103400,169163160,9990,9990,9990,9990,0
|
|
20230718,103300,169163160,9990,9990,9990,9990,0
|
|
20230718,103200,169163160,9990,9990,9990,9990,0
|
|
20230718,103100,169163160,9990,10000,10000,9980,1047
|
|
20230718,103000,158700810,10000,10000,10000,10000,0
|
|
20230718,102900,158700810,10000,10000,10000,10000,1
|
|
20230718,102800,158690810,10000,10000,10000,10000,0
|
|
20230718,102700,158690810,10000,10000,10000,10000,0
|
|
20230718,102600,158690810,10000,10020,10020,10000,500
|
|
20230718,102500,153684220,10000,10000,10000,10000,0
|
|
20230718,102400,153684220,10000,10000,10000,10000,0
|
|
20230718,102300,153684220,10000,10000,10000,10000,0
|
|
20230718,102200,153684220,10000,10000,10000,10000,0
|
|
20230718,102100,153684220,10000,10000,10000,10000,62
|
|
20230718,102000,153064220,10000,10000,10000,10000,357
|
|
20230718,101900,149494220,10000,10010,10010,10000,1802
|
|
20230718,101800,131472020,10010,10020,10020,10010,632
|
|
20230718,101700,125142220,10020,10020,10020,10020,0
|
|
20230718,101600,125142220,10020,10020,10020,10020,0
|
|
20230718,101500,125142220,10020,10060,10060,10020,2366
|
|
20230718,101400,101404920,10050,10050,10050,10050,0
|
|
20230718,101300,101404920,10050,10100,10100,10050,2102
|
|
20230718,101200,80256350,10100,10100,10100,10100,0
|
|
20230718,101100,80256350,10100,10100,10100,10100,0
|
|
20230718,101000,80256350,10100,10100,10100,10100,0
|
|
20230718,100900,80256350,10100,10160,10160,10100,877
|
|
20230718,100800,71388420,10160,10160,10160,10160,12
|
|
20230718,100700,71266500,10120,10120,10120,10120,40
|
|
20230718,100600,70861700,10160,10160,10160,10160,0
|
|
20230718,100500,70861700,10160,10120,10160,10120,61
|
|
20230718,100400,70244340,10160,10160,10160,10160,0
|
|
20230718,100300,70244340,10160,10160,10160,10160,56
|
|
20230718,100200,69675380,10160,10160,10160,10160,0
|
|
20230718,100100,69675380,10160,10160,10160,10160,0
|
|
20230718,100000,69675380,10160,10160,10160,10160,0
|
|
20230718,095900,69675380,10160,10160,10160,10160,1
|
|
20230718,095800,69665220,10110,10110,10110,10110,0
|
|
20230718,095700,69665220,10110,10110,10110,10110,0
|
|
20230718,095600,69665220,10110,10110,10110,10110,0
|
|
20230718,095500,69665220,10110,10110,10110,10110,0
|
|
20230718,095400,69665220,10110,10170,10170,10110,16
|
|
20230718,095300,69502560,10110,10110,10110,10110,0
|
|
20230718,095200,69502560,10110,10110,10110,10110,100
|
|
20230718,095100,68491560,10170,10170,10170,10170,0
|
|
20230718,095000,68491560,10170,10170,10170,10170,0
|
|
20230718,094900,68491560,10170,10170,10170,10170,0
|
|
20230718,094800,68491560,10170,10170,10170,10170,10
|
|
20230718,094700,68389860,10170,10170,10170,10170,0
|
|
20230718,094600,68389860,10170,10170,10170,10170,0
|
|
20230718,094500,68389860,10170,10170,10170,10170,0
|
|
20230718,094400,68389860,10170,10170,10170,10170,0
|
|
20230718,094300,68389860,10170,10170,10170,10170,0
|
|
20230718,094200,68389860,10170,10170,10170,10170,0
|
|
20230718,094100,68389860,10170,10170,10170,10170,0
|
|
20230718,094000,68389860,10170,10170,10170,10170,13
|
|
20230718,093900,68257650,10170,10170,10170,10170,0
|
|
20230718,093800,68257650,10170,10170,10170,10170,0
|
|
20230718,093700,68257650,10170,10170,10170,10170,0
|
|
20230718,093600,68257650,10170,10170,10170,10170,0
|
|
20230718,093500,68257650,10170,10150,10170,10150,1420
|
|
20230718,093400,53844590,10150,10150,10150,10150,0
|
|
20230718,093300,53844590,10150,10150,10150,10150,13
|
|
20230718,093200,53712640,10150,10150,10150,10150,1
|
|
20230718,093100,53702490,10150,10150,10150,10150,0
|
|
20230718,093000,53702490,10150,10150,10150,10150,0
|
|
20230718,092900,53702490,10150,10150,10150,10150,0
|
|
20230718,092800,53702490,10150,10140,10150,10140,20
|
|
20230718,092700,53499500,10110,10110,10110,10110,0
|
|
20230718,092600,53499500,10110,10110,10110,10110,0
|
|
20230718,092500,53499500,10110,10110,10110,10110,0
|
|
20230718,092400,53499500,10110,10110,10110,10110,20
|
|
20230718,092300,53297300,10110,10110,10110,10110,0
|
|
20230718,092200,53297300,10110,10110,10110,10110,500
|
|
20230718,092100,48242300,10150,10150,10150,10150,0
|
|
20230718,092000,48242300,10150,10150,10150,10150,3
|
|
20230718,091900,48211850,10110,10110,10110,10110,1051
|
|
20230718,091800,37586240,10110,10110,10110,10110,0
|
|
20230718,091700,37586240,10110,10110,10110,10110,300
|
|
20230718,091600,34553240,10160,10160,10160,10160,0
|
|
20230718,091500,34553240,10160,10160,10160,10160,0
|
|
20230718,091400,34553240,10160,10160,10160,10160,0
|
|
20230718,091300,34553240,10160,10160,10160,10160,0
|
|
20230718,091200,34553240,10160,10160,10160,10160,0
|
|
20230718,091100,34553240,10160,10160,10160,10160,0
|
|
20230718,091000,34553240,10160,10140,10160,10140,536
|
|
20230718,090900,29111600,10150,10150,10150,10150,36
|
|
20230718,090800,28746200,10160,10160,10160,10160,1
|
|
20230718,090700,28736040,10150,10150,10150,10150,0
|
|
20230718,090600,28736040,10150,10160,10160,10150,75
|
|
20230718,090500,27974540,10160,10160,10160,10160,0
|
|
20230718,090400,27974540,10160,10160,10160,10160,0
|
|
20230718,090300,27974540,10160,10160,10160,10160,5
|
|
20230718,090200,27923740,10180,10180,10180,10180,228
|
|
20230718,090100,25602700,10180,10180,10180,10180,0
|
|
20230718,090000,25602700,10180,10180,10180,10180,2515
|