578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,183500,254594330,9920,9920,9920,9920,840
|
|
20230721,183400,254594330,9920,9920,9920,9920,0
|
|
20230721,183300,254594330,9920,9920,9920,9920,0
|
|
20230721,183200,254594330,9920,9920,9920,9920,0
|
|
20230721,183100,254594330,9920,9920,9920,9920,0
|
|
20230721,183000,254594330,9920,9920,9920,9920,0
|
|
20230721,182900,254594330,9920,9920,9920,9920,0
|
|
20230721,182800,254594330,9920,9920,9920,9920,0
|
|
20230721,182700,254594330,9920,9920,9920,9920,0
|
|
20230721,182600,254594330,9920,9920,9920,9920,0
|
|
20230721,182500,254594330,9920,9920,9920,9920,0
|
|
20230721,182400,254594330,9920,9920,9920,9920,0
|
|
20230721,182300,254594330,9920,9920,9920,9920,0
|
|
20230721,182200,254594330,9920,9920,9920,9920,0
|
|
20230721,182100,254594330,9920,9920,9920,9920,0
|
|
20230721,182000,254594330,9920,9920,9920,9920,0
|
|
20230721,181900,254594330,9920,9920,9920,9920,0
|
|
20230721,181800,254594330,9920,9920,9920,9920,0
|
|
20230721,181700,254594330,9920,9920,9920,9920,0
|
|
20230721,181600,254594330,9920,9920,9920,9920,0
|
|
20230721,181500,254594330,9920,9920,9920,9920,0
|
|
20230721,181400,254594330,9920,9920,9920,9920,0
|
|
20230721,181300,254594330,9920,9920,9920,9920,0
|
|
20230721,181200,254594330,9920,9920,9920,9920,0
|
|
20230721,181100,254594330,9920,9920,9920,9920,0
|
|
20230721,181000,254594330,9920,9920,9920,9920,0
|
|
20230721,180900,254594330,9920,9920,9920,9920,0
|
|
20230721,180800,254594330,9920,9920,9920,9920,0
|
|
20230721,180700,254594330,9920,9920,9920,9920,0
|
|
20230721,180600,254594330,9920,9920,9920,9920,0
|
|
20230721,180500,254594330,9920,9920,9920,9920,840
|
|
20230721,180400,254594330,9920,9920,9920,9920,0
|
|
20230721,180300,254594330,9920,9920,9920,9920,0
|
|
20230721,180200,254594330,9920,9920,9920,9920,0
|
|
20230721,180100,254594330,9920,9920,9920,9920,0
|
|
20230721,180000,254594330,9920,9920,9920,9920,0
|
|
20230721,175900,254594330,9920,9920,9920,9920,0
|
|
20230721,175800,254594330,9920,9920,9920,9920,0
|
|
20230721,175700,254594330,9920,9920,9920,9920,0
|
|
20230721,175600,254594330,9920,9920,9920,9920,0
|
|
20230721,175500,254594330,9920,9920,9920,9920,0
|
|
20230721,175400,254594330,9920,9920,9920,9920,0
|
|
20230721,175300,254594330,9920,9920,9920,9920,0
|
|
20230721,175200,254594330,9920,9920,9920,9920,0
|
|
20230721,175100,254594330,9920,9920,9920,9920,0
|
|
20230721,175000,254594330,9920,9920,9920,9920,0
|
|
20230721,174900,254594330,9920,9920,9920,9920,0
|
|
20230721,174800,254594330,9920,9920,9920,9920,0
|
|
20230721,174700,254594330,9920,9920,9920,9920,0
|
|
20230721,174600,254594330,9920,9920,9920,9920,0
|
|
20230721,174500,254594330,9920,9920,9920,9920,0
|
|
20230721,174400,254594330,9920,9920,9920,9920,0
|
|
20230721,174300,254594330,9920,9920,9920,9920,0
|
|
20230721,174200,254594330,9920,9920,9920,9920,0
|
|
20230721,174100,254594330,9920,9920,9920,9920,0
|
|
20230721,174000,254594330,9920,9920,9920,9920,0
|
|
20230721,173900,254594330,9920,9920,9920,9920,0
|
|
20230721,173800,254594330,9920,9920,9920,9920,0
|
|
20230721,173700,254594330,9920,9920,9920,9920,0
|
|
20230721,173600,254594330,9920,9920,9920,9920,0
|
|
20230721,173500,254594330,9920,9920,9920,9920,840
|
|
20230721,173400,254594330,9920,9920,9920,9920,0
|
|
20230721,173300,254594330,9920,9920,9920,9920,0
|
|
20230721,173200,254594330,9920,9920,9920,9920,0
|
|
20230721,173100,254594330,9920,9920,9920,9920,0
|
|
20230721,173000,254594330,9920,9920,9920,9920,0
|
|
20230721,172900,254594330,9920,9920,9920,9920,0
|
|
20230721,172800,254594330,9920,9920,9920,9920,0
|
|
20230721,172700,254594330,9920,9920,9920,9920,0
|
|
20230721,172600,254594330,9920,9920,9920,9920,0
|
|
20230721,172500,254594330,9920,9920,9920,9920,0
|
|
20230721,172400,254594330,9920,9920,9920,9920,0
|
|
20230721,172300,254594330,9920,9920,9920,9920,0
|
|
20230721,172200,254594330,9920,9920,9920,9920,0
|
|
20230721,172100,254594330,9920,9920,9920,9920,0
|
|
20230721,172000,254594330,9920,9920,9920,9920,0
|
|
20230721,171900,254594330,9920,9920,9920,9920,0
|
|
20230721,171800,254594330,9920,9920,9920,9920,0
|
|
20230721,171700,254594330,9920,9920,9920,9920,0
|
|
20230721,171600,254594330,9920,9920,9920,9920,0
|
|
20230721,171500,254594330,9920,9920,9920,9920,0
|
|
20230721,171400,254594330,9920,9920,9920,9920,0
|
|
20230721,171300,254594330,9920,9920,9920,9920,0
|
|
20230721,171200,254594330,9920,9920,9920,9920,0
|
|
20230721,171100,254594330,9920,9920,9920,9920,0
|
|
20230721,171000,254594330,9920,9920,9920,9920,0
|
|
20230721,170900,254594330,9920,9920,9920,9920,0
|
|
20230721,170800,254594330,9920,9920,9920,9920,0
|
|
20230721,170700,254594330,9920,9920,9920,9920,0
|
|
20230721,170600,254594330,9920,9920,9920,9920,0
|
|
20230721,170500,254594330,9920,9920,9920,9920,840
|
|
20230721,170400,254594330,9920,9920,9920,9920,0
|
|
20230721,170300,254594330,9920,9920,9920,9920,0
|
|
20230721,170200,254594330,9920,9920,9920,9920,0
|
|
20230721,170100,254594330,9920,9920,9920,9920,0
|
|
20230721,170000,254594330,9920,9920,9920,9920,0
|
|
20230721,165900,254594330,9920,9920,9920,9920,0
|
|
20230721,165800,254594330,9920,9920,9920,9920,0
|
|
20230721,165700,254594330,9920,9920,9920,9920,0
|
|
20230721,165600,254594330,9920,9920,9920,9920,0
|
|
20230721,165500,254594330,9920,9920,9920,9920,0
|
|
20230721,165400,254594330,9920,9920,9920,9920,0
|
|
20230721,165300,254594330,9920,9920,9920,9920,0
|
|
20230721,165200,254594330,9920,9920,9920,9920,0
|
|
20230721,165100,254594330,9920,9920,9920,9920,0
|
|
20230721,165000,254594330,9920,9920,9920,9920,0
|
|
20230721,164900,254594330,9920,9920,9920,9920,0
|
|
20230721,164800,254594330,9920,9920,9920,9920,0
|
|
20230721,164700,254594330,9920,9920,9920,9920,0
|
|
20230721,164600,254594330,9920,9920,9920,9920,0
|
|
20230721,164500,254594330,9920,9920,9920,9920,0
|
|
20230721,164400,254594330,9920,9920,9920,9920,0
|
|
20230721,164300,254594330,9920,9920,9920,9920,0
|
|
20230721,164200,254594330,9920,9920,9920,9920,0
|
|
20230721,164100,254594330,9920,9920,9920,9920,0
|
|
20230721,164000,254594330,9920,9920,9920,9920,0
|
|
20230721,163900,254594330,9920,9920,9920,9920,0
|
|
20230721,163800,254594330,9920,9920,9920,9920,0
|
|
20230721,163700,254594330,9920,9920,9920,9920,0
|
|
20230721,163600,254594330,9920,9920,9920,9920,0
|
|
20230721,163500,254594330,9920,9920,9920,9920,840
|
|
20230721,163400,254594330,9920,9920,9920,9920,0
|
|
20230721,163300,254594330,9920,9920,9920,9920,0
|
|
20230721,163200,254594330,9920,9920,9920,9920,0
|
|
20230721,163100,254594330,9920,9920,9920,9920,0
|
|
20230721,163000,254594330,9920,9920,9920,9920,0
|
|
20230721,162900,254594330,9920,9920,9920,9920,0
|
|
20230721,162800,254594330,9920,9920,9920,9920,0
|
|
20230721,162700,254594330,9920,9920,9920,9920,0
|
|
20230721,162600,254594330,9920,9920,9920,9920,0
|
|
20230721,162500,254594330,9920,9920,9920,9920,0
|
|
20230721,162400,254594330,9920,9920,9920,9920,0
|
|
20230721,162300,254594330,9920,9920,9920,9920,0
|
|
20230721,162200,254594330,9920,9920,9920,9920,0
|
|
20230721,162100,254594330,9920,9920,9920,9920,0
|
|
20230721,162000,254594330,9920,9920,9920,9920,0
|
|
20230721,161900,254594330,9920,9920,9920,9920,0
|
|
20230721,161800,254594330,9920,9920,9920,9920,0
|
|
20230721,161700,254594330,9920,9920,9920,9920,0
|
|
20230721,161600,254594330,9920,9920,9920,9920,0
|
|
20230721,161500,254594330,9920,9920,9920,9920,0
|
|
20230721,161400,254594330,9920,9920,9920,9920,0
|
|
20230721,161300,254594330,9920,9920,9920,9920,0
|
|
20230721,161200,254594330,9920,9920,9920,9920,0
|
|
20230721,161100,254594330,9920,9920,9920,9920,0
|
|
20230721,161000,254594330,9920,9920,9920,9920,0
|
|
20230721,160900,254594330,9920,9920,9920,9920,0
|
|
20230721,160800,254594330,9920,9920,9920,9920,0
|
|
20230721,160700,254594330,9920,9920,9920,9920,0
|
|
20230721,160600,254594330,9920,9920,9920,9920,0
|
|
20230721,160500,254594330,9920,9920,9920,9920,840
|
|
20230721,160400,254594330,9920,9920,9920,9920,0
|
|
20230721,160300,254594330,9920,9920,9920,9920,0
|
|
20230721,160200,254594330,9920,9920,9920,9920,0
|
|
20230721,160100,254594330,9920,9920,9920,9920,0
|
|
20230721,160000,254594330,9920,9920,9920,9920,0
|
|
20230721,155900,254594330,9920,9920,9920,9920,0
|
|
20230721,155800,254594330,9920,9920,9920,9920,0
|
|
20230721,155700,254594330,9920,9920,9920,9920,0
|
|
20230721,155600,254594330,9920,9920,9920,9920,0
|
|
20230721,155500,254594330,9920,9920,9920,9920,0
|
|
20230721,155400,254594330,9920,9920,9920,9920,0
|
|
20230721,155300,254594330,9920,9920,9920,9920,0
|
|
20230721,155200,254594330,9920,9920,9920,9920,0
|
|
20230721,155100,254594330,9920,9920,9920,9920,0
|
|
20230721,155000,254594330,9920,9920,9920,9920,0
|
|
20230721,154900,254594330,9920,9920,9920,9920,0
|
|
20230721,154800,254594330,9920,9920,9920,9920,0
|
|
20230721,154700,254594330,9920,9920,9920,9920,0
|
|
20230721,154600,254594330,9920,9920,9920,9920,0
|
|
20230721,154500,254594330,9920,9920,9920,9920,0
|
|
20230721,154400,254594330,9920,9920,9920,9920,0
|
|
20230721,154300,254594330,9920,9920,9920,9920,0
|
|
20230721,154200,254594330,9920,9920,9920,9920,0
|
|
20230721,154100,254594330,9920,9920,9920,9920,0
|
|
20230721,154000,254594330,9920,9920,9920,9920,0
|
|
20230721,153900,254594330,9920,9920,9920,9920,0
|
|
20230721,153800,254594330,9920,9920,9920,9920,0
|
|
20230721,153700,254594330,9920,9920,9920,9920,0
|
|
20230721,153600,254594330,9920,9920,9920,9920,0
|
|
20230721,153500,254594330,9920,9920,9920,9920,840
|
|
20230721,153400,254594330,9920,9920,9920,9920,0
|
|
20230721,153300,254594330,9920,9920,9920,9920,0
|
|
20230721,153200,254594330,9920,9920,9920,9920,0
|
|
20230721,153100,254594330,9920,9920,9920,9920,0
|
|
20230721,153000,254594330,9920,9920,9920,9920,840
|
|
20230721,152900,246261530,9940,9940,9940,9940,0
|
|
20230721,152800,246261530,9940,9940,9940,9940,0
|
|
20230721,152700,246261530,9940,9940,9940,9940,0
|
|
20230721,152600,246261530,9940,9940,9940,9940,0
|
|
20230721,152500,246261530,9940,9940,9940,9940,0
|
|
20230721,152400,246261530,9940,9940,9940,9940,0
|
|
20230721,152300,246261530,9940,9940,9940,9940,0
|
|
20230721,152200,246261530,9940,9940,9940,9940,0
|
|
20230721,152100,246261530,9940,9940,9940,9940,0
|
|
20230721,152000,246261530,9940,9940,9940,9940,0
|
|
20230721,151900,246261530,9940,9940,9940,9940,0
|
|
20230721,151800,246261530,9940,9940,9940,9940,0
|
|
20230721,151700,246261530,9940,9940,9940,9940,0
|
|
20230721,151600,246261530,9940,9910,9940,9910,991
|
|
20230721,151500,236428450,9920,9920,9920,9920,394
|
|
20230721,151400,232519970,9920,9920,9920,9920,73
|
|
20230721,151300,231795810,9920,9920,9920,9920,0
|
|
20230721,151200,231795810,9920,9920,9920,9920,20
|
|
20230721,151100,231597410,9920,9920,9920,9920,0
|
|
20230721,151000,231597410,9920,9920,9920,9920,0
|
|
20230721,150900,231597410,9920,9920,9920,9920,16
|
|
20230721,150800,231438690,9940,9940,9940,9940,0
|
|
20230721,150700,231438690,9940,9940,9940,9940,0
|
|
20230721,150600,231438690,9940,9940,9940,9940,1
|
|
20230721,150500,231428750,9910,9930,9930,9910,21
|
|
20230721,150400,231220380,9930,9930,9930,9930,1
|
|
20230721,150300,231210450,9930,9930,9930,9930,0
|
|
20230721,150200,231210450,9930,9930,9930,9930,0
|
|
20230721,150100,231210450,9930,9930,9930,9930,15
|
|
20230721,150000,231061500,9930,9930,9930,9930,22
|
|
20230721,145900,230843040,9930,9930,9930,9930,0
|
|
20230721,145800,230843040,9930,9930,9930,9930,0
|
|
20230721,145700,230843040,9930,9930,9930,9930,0
|
|
20230721,145600,230843040,9930,9930,9930,9930,0
|
|
20230721,145500,230843040,9930,9930,9930,9930,126
|
|
20230721,145400,229591860,9900,9900,9900,9900,0
|
|
20230721,145300,229591860,9900,9900,9900,9900,0
|
|
20230721,145200,229591860,9900,9900,9900,9900,0
|
|
20230721,145100,229591860,9900,9900,9900,9900,0
|
|
20230721,145000,229591860,9900,9900,9900,9900,0
|
|
20230721,144900,229591860,9900,9900,9900,9900,0
|
|
20230721,144800,229591860,9900,9900,9900,9900,0
|
|
20230721,144700,229591860,9900,9900,9900,9900,0
|
|
20230721,144600,229591860,9900,9900,9900,9900,0
|
|
20230721,144500,229591860,9900,9900,9900,9900,543
|
|
20230721,144400,224216160,9900,9930,9930,9900,4424
|
|
20230721,144300,180380020,9930,9930,9930,9930,0
|
|
20230721,144200,180380020,9930,9930,9930,9930,20
|
|
20230721,144100,180181420,9930,9930,9930,9930,0
|
|
20230721,144000,180181420,9930,9930,9930,9930,0
|
|
20230721,143900,180181420,9930,9930,9930,9930,0
|
|
20230721,143800,180181420,9930,9930,9930,9930,0
|
|
20230721,143700,180181420,9930,9930,9930,9930,1
|
|
20230721,143600,180171490,9930,9930,9930,9930,50
|
|
20230721,143500,179674990,9920,9920,9920,9920,0
|
|
20230721,143400,179674990,9920,9920,9920,9920,18
|
|
20230721,143300,179496430,9920,9920,9920,9920,0
|
|
20230721,143200,179496430,9920,9920,9920,9920,0
|
|
20230721,143100,179496430,9920,9920,9920,9920,18
|
|
20230721,143000,179317870,9940,9940,9940,9940,0
|
|
20230721,142900,179317870,9940,9940,9940,9940,0
|
|
20230721,142800,179317870,9940,9940,9940,9940,0
|
|
20230721,142700,179317870,9940,9940,9940,9940,3
|
|
20230721,142600,179288050,9920,9920,9920,9920,0
|
|
20230721,142500,179288050,9920,9920,9920,9920,1
|
|
20230721,142400,179278130,9920,9920,9920,9920,0
|
|
20230721,142300,179278130,9920,9920,9920,9920,0
|
|
20230721,142200,179278130,9920,9930,9930,9920,600
|
|
20230721,142100,173321660,9950,9950,9950,9950,0
|
|
20230721,142000,173321660,9950,9950,9950,9950,2
|
|
20230721,141900,173301760,9940,9950,9950,9940,101
|
|
20230721,141800,172297810,9940,9940,9940,9940,0
|
|
20230721,141700,172297810,9940,9940,9940,9940,0
|
|
20230721,141600,172297810,9940,9940,9940,9940,0
|
|
20230721,141500,172297810,9940,9940,9940,9940,15
|
|
20230721,141400,172148710,9940,9940,9940,9940,0
|
|
20230721,141300,172148710,9940,9940,9940,9940,0
|
|
20230721,141200,172148710,9940,9940,9940,9940,0
|
|
20230721,141100,172148710,9940,9940,9940,9940,2
|
|
20230721,141000,172128830,9940,9940,9940,9940,0
|
|
20230721,140900,172128830,9940,9940,9940,9940,0
|
|
20230721,140800,172128830,9940,9930,9940,9930,49
|
|
20230721,140700,171641910,9940,9940,9940,9940,0
|
|
20230721,140600,171641910,9940,9940,9940,9940,0
|
|
20230721,140500,171641910,9940,9940,9940,9940,0
|
|
20230721,140400,171641910,9940,9940,9940,9940,0
|
|
20230721,140300,171641910,9940,9940,9940,9940,0
|
|
20230721,140200,171641910,9940,9940,9940,9940,100
|
|
20230721,140100,170647910,9940,9940,9940,9940,0
|
|
20230721,140000,170647910,9940,9940,9940,9940,0
|
|
20230721,135900,170647910,9940,9950,9950,9940,54
|
|
20230721,135800,170111130,9940,9940,9940,9940,47
|
|
20230721,135700,169643950,9940,9940,9940,9940,0
|
|
20230721,135600,169643950,9940,9930,9940,9930,32
|
|
20230721,135500,169326090,9930,9930,9930,9930,0
|
|
20230721,135400,169326090,9930,9930,9930,9930,0
|
|
20230721,135300,169326090,9930,9930,9930,9930,0
|
|
20230721,135200,169326090,9930,9930,9930,9930,14
|
|
20230721,135100,169187070,9930,9930,9930,9930,0
|
|
20230721,135000,169187070,9930,9930,9930,9930,0
|
|
20230721,134900,169187070,9930,9930,9930,9930,22
|
|
20230721,134800,168968610,9930,9930,9930,9930,0
|
|
20230721,134700,168968610,9930,9930,9930,9930,16
|
|
20230721,134600,168809730,9930,9930,9930,9930,0
|
|
20230721,134500,168809730,9930,9930,9930,9930,14
|
|
20230721,134400,168670710,9930,9930,9930,9930,0
|
|
20230721,134300,168670710,9930,9930,9930,9930,0
|
|
20230721,134200,168670710,9930,9930,9930,9930,0
|
|
20230721,134100,168670710,9930,9930,9930,9930,21
|
|
20230721,134000,168462180,9930,9930,9930,9930,0
|
|
20230721,133900,168462180,9930,9930,9930,9930,50
|
|
20230721,133800,167965680,9930,9930,9930,9930,0
|
|
20230721,133700,167965680,9930,9930,9930,9930,0
|
|
20230721,133600,167965680,9930,9930,9930,9930,0
|
|
20230721,133500,167965680,9930,9930,9930,9930,200
|
|
20230721,133400,165979680,9930,9940,9940,9930,200
|
|
20230721,133300,163993200,9940,9940,9940,9940,21
|
|
20230721,133200,163784460,9940,9940,9940,9940,0
|
|
20230721,133100,163784460,9940,9940,9940,9940,0
|
|
20230721,133000,163784460,9940,9940,9940,9940,14
|
|
20230721,132900,163645300,9950,9950,9950,9950,1
|
|
20230721,132800,163635350,9940,9940,9940,9940,17
|
|
20230721,132700,163466370,9930,9930,9930,9930,0
|
|
20230721,132600,163466370,9930,9930,9930,9930,20
|
|
20230721,132500,163267770,9930,9930,9930,9930,0
|
|
20230721,132400,163267770,9930,9930,9930,9930,0
|
|
20230721,132300,163267770,9930,9930,9930,9930,0
|
|
20230721,132200,163267770,9930,9930,9930,9930,16
|
|
20230721,132100,163108890,9930,9930,9930,9930,0
|
|
20230721,132000,163108890,9930,9930,9930,9930,10
|
|
20230721,131900,163009590,9930,9930,9930,9930,0
|
|
20230721,131800,163009590,9930,9930,9930,9930,19
|
|
20230721,131700,162820920,9930,9930,9930,9930,0
|
|
20230721,131600,162820920,9930,9930,9930,9930,0
|
|
20230721,131500,162820920,9930,9930,9930,9930,1
|
|
20230721,131400,162810990,9940,9940,9940,9940,32
|
|
20230721,131300,162492910,9950,9950,9950,9950,10
|
|
20230721,131200,162393410,9960,9960,9960,9960,0
|
|
20230721,131100,162393410,9960,9960,9960,9960,1
|
|
20230721,131000,162383450,9950,9950,9950,9950,8
|
|
20230721,130900,162303850,9950,9950,9950,9950,3
|
|
20230721,130800,162274000,9950,9950,9950,9950,3
|
|
20230721,130700,162244150,9940,9940,9940,9940,0
|
|
20230721,130600,162244150,9940,9950,9950,9940,200
|
|
20230721,130500,160255710,9950,9950,9950,9950,0
|
|
20230721,130400,160255710,9950,9950,9950,9950,0
|
|
20230721,130300,160255710,9950,9950,9950,9950,23
|
|
20230721,130200,160026860,9950,9950,9950,9950,0
|
|
20230721,130100,160026860,9950,9950,9950,9950,0
|
|
20230721,130000,160026860,9950,9950,9950,9950,0
|
|
20230721,125900,160026860,9950,9950,9950,9950,13
|
|
20230721,125800,159897510,9950,9950,9950,9950,0
|
|
20230721,125700,159897510,9950,9950,9950,9950,2
|
|
20230721,125600,159877610,9950,9950,9950,9950,20
|
|
20230721,125500,159678610,9950,9950,9950,9950,371
|
|
20230721,125400,155987160,9940,9940,9940,9940,0
|
|
20230721,125300,155987160,9940,9940,9940,9940,0
|
|
20230721,125200,155987160,9940,9940,9940,9940,14
|
|
20230721,125100,155848000,9950,9950,9950,9950,0
|
|
20230721,125000,155848000,9950,9950,9950,9950,1
|
|
20230721,124900,155838050,9950,9950,9950,9950,6
|
|
20230721,124800,155778350,9950,9950,9950,9950,0
|
|
20230721,124700,155778350,9950,9950,9950,9950,16
|
|
20230721,124600,155619150,9950,9950,9950,9950,0
|
|
20230721,124500,155619150,9950,9950,9950,9950,0
|
|
20230721,124400,155619150,9950,9950,9950,9950,0
|
|
20230721,124300,155619150,9950,9950,9950,9950,18
|
|
20230721,124200,155440050,9970,9970,9970,9970,0
|
|
20230721,124100,155440050,9970,9970,9970,9970,0
|
|
20230721,124000,155440050,9970,9970,9970,9970,0
|
|
20230721,123900,155440050,9970,9970,9970,9970,0
|
|
20230721,123800,155440050,9970,9970,9970,9970,0
|
|
20230721,123700,155440050,9970,9970,9970,9970,0
|
|
20230721,123600,155440050,9970,9940,9970,9940,100
|
|
20230721,123500,154443900,9930,9930,9930,9930,0
|
|
20230721,123400,154443900,9930,9930,9930,9930,20
|
|
20230721,123300,154245300,9930,9930,9930,9930,0
|
|
20230721,123200,154245300,9930,9930,9930,9930,0
|
|
20230721,123100,154245300,9930,9930,9930,9930,0
|
|
20230721,123000,154245300,9930,9930,9930,9930,16
|
|
20230721,122900,154086420,9920,9920,9920,9920,0
|
|
20230721,122800,154086420,9920,9920,9920,9920,495
|
|
20230721,122700,149176020,9920,9920,9920,9920,23
|
|
20230721,122600,148947860,9920,9920,9920,9920,0
|
|
20230721,122500,148947860,9920,9920,9920,9920,0
|
|
20230721,122400,148947860,9920,9920,9920,9920,0
|
|
20230721,122300,148947860,9920,9930,9930,9920,455
|
|
20230721,122200,144431630,9940,9940,9940,9940,13
|
|
20230721,122100,144302410,9930,9930,9930,9930,2088
|
|
20230721,122000,123568570,9930,9930,9930,9930,0
|
|
20230721,121900,123568570,9930,9930,9930,9930,56
|
|
20230721,121800,123012490,9930,9940,9940,9930,858
|
|
20230721,121700,114489060,9940,9960,9960,9940,26
|
|
20230721,121600,114230550,9960,9960,9960,9960,33
|
|
20230721,121500,113901870,9960,9960,9960,9960,17
|
|
20230721,121400,113732550,9940,9940,9940,9940,0
|
|
20230721,121300,113732550,9940,9940,9940,9940,0
|
|
20230721,121200,113732550,9940,9960,9960,9940,1121
|
|
20230721,121100,102578550,9960,9960,9960,9960,0
|
|
20230721,121000,102578550,9960,9960,9960,9960,22
|
|
20230721,120900,102359430,9960,9960,9960,9960,0
|
|
20230721,120800,102359430,9960,9960,9960,9960,0
|
|
20230721,120700,102359430,9960,9960,9960,9960,0
|
|
20230721,120600,102359430,9960,9960,9960,9960,32
|
|
20230721,120500,102040710,9950,9950,9950,9950,0
|
|
20230721,120400,102040710,9950,9950,9950,9950,0
|
|
20230721,120300,102040710,9950,9950,9950,9950,0
|
|
20230721,120200,102040710,9950,9950,9950,9950,18
|
|
20230721,120100,101861610,9960,9960,9960,9960,0
|
|
20230721,120000,101861610,9960,9960,9960,9960,0
|
|
20230721,115900,101861610,9960,9960,9960,9960,0
|
|
20230721,115800,101861610,9960,9960,9960,9960,440
|
|
20230721,115700,97479210,9960,9960,9960,9960,475
|
|
20230721,115600,92748210,9950,9950,9950,9950,0
|
|
20230721,115500,92748210,9950,9950,9950,9950,21
|
|
20230721,115400,92539260,9960,9960,9960,9960,0
|
|
20230721,115300,92539260,9960,9960,9960,9960,457
|
|
20230721,115200,87987540,9960,9960,9960,9960,0
|
|
20230721,115100,87987540,9960,9960,9960,9960,16
|
|
20230721,115000,87828180,9980,9980,9980,9980,0
|
|
20230721,114900,87828180,9980,9980,9980,9980,0
|
|
20230721,114800,87828180,9980,9980,9980,9980,0
|
|
20230721,114700,87828180,9980,9980,9980,9980,0
|
|
20230721,114600,87828180,9980,9980,9980,9980,1
|
|
20230721,114500,87818200,9970,9970,9970,9970,0
|
|
20230721,114400,87818200,9970,9970,9970,9970,0
|
|
20230721,114300,87818200,9970,9970,9970,9970,401
|
|
20230721,114200,83820230,9970,9980,9980,9970,222
|
|
20230721,114100,81604700,9980,9980,9980,9980,0
|
|
20230721,114000,81604700,9980,9980,9980,9980,21
|
|
20230721,113900,81395120,9980,9980,9980,9980,0
|
|
20230721,113800,81395120,9980,9970,9980,9970,42
|
|
20230721,113700,80976180,9970,9970,9970,9970,0
|
|
20230721,113600,80976180,9970,9970,9970,9970,500
|
|
20230721,113500,75991180,9980,9980,9980,9980,50
|
|
20230721,113400,75492180,9970,9970,9970,9970,0
|
|
20230721,113300,75492180,9970,9970,9970,9970,0
|
|
20230721,113200,75492180,9970,9970,9970,9970,18
|
|
20230721,113100,75312720,9980,9970,9980,9970,39
|
|
20230721,113000,74923580,9970,9970,9970,9970,0
|
|
20230721,112900,74923580,9970,9970,9970,9970,0
|
|
20230721,112800,74923580,9970,9970,9970,9970,10
|
|
20230721,112700,74823880,9970,9970,9970,9970,0
|
|
20230721,112600,74823880,9970,9970,9970,9970,0
|
|
20230721,112500,74823880,9970,9970,9970,9970,0
|
|
20230721,112400,74823880,9970,9970,9970,9970,23
|
|
20230721,112300,74594570,9970,9970,9970,9970,0
|
|
20230721,112200,74594570,9970,9970,9970,9970,0
|
|
20230721,112100,74594570,9970,9970,9970,9970,0
|
|
20230721,112000,74594570,9970,9970,9970,9970,13
|
|
20230721,111900,74464960,9970,9970,9970,9970,0
|
|
20230721,111800,74464960,9970,9970,9970,9970,0
|
|
20230721,111700,74464960,9970,9970,9970,9970,22
|
|
20230721,111600,74245620,9980,9980,9980,9980,1
|
|
20230721,111500,74235640,9990,9990,9990,9990,0
|
|
20230721,111400,74235640,9990,9990,9990,9990,0
|
|
20230721,111300,74235640,9990,9990,9990,9990,0
|
|
20230721,111200,74235640,9990,9990,9990,9990,0
|
|
20230721,111100,74235640,9990,9990,9990,9990,0
|
|
20230721,111000,74235640,9990,9990,9990,9990,40
|
|
20230721,110900,73836040,10000,10000,10000,10000,0
|
|
20230721,110800,73836040,10000,10000,10000,10000,0
|
|
20230721,110700,73836040,10000,10000,10000,10000,0
|
|
20230721,110600,73836040,10000,9980,10000,9980,170
|
|
20230721,110500,72136140,9970,9970,9970,9970,15
|
|
20230721,110400,71986590,9980,9980,9980,9980,13
|
|
20230721,110300,71856850,9970,9970,9970,9970,0
|
|
20230721,110200,71856850,9970,9970,9970,9970,19
|
|
20230721,110100,71667420,9960,9960,9960,9960,22
|
|
20230721,110000,71448300,9960,9960,9960,9960,0
|
|
20230721,105900,71448300,9960,9960,9960,9960,0
|
|
20230721,105800,71448300,9960,9960,9960,9960,0
|
|
20230721,105700,71448300,9960,9960,9960,9960,14
|
|
20230721,105600,71308860,9960,9960,9960,9960,0
|
|
20230721,105500,71308860,9960,9960,9960,9960,1
|
|
20230721,105400,71298900,9960,9960,9960,9960,0
|
|
20230721,105300,71298900,9960,9960,9960,9960,0
|
|
20230721,105200,71298900,9960,9960,9960,9960,0
|
|
20230721,105100,71298900,9960,9960,9960,9960,3
|
|
20230721,105000,71269020,9990,9990,9990,9990,0
|
|
20230721,104900,71269020,9990,9990,9990,9990,0
|
|
20230721,104800,71269020,9990,9970,9990,9970,16
|
|
20230721,104700,71109240,9960,9960,9960,9960,0
|
|
20230721,104600,71109240,9960,9960,9960,9960,20
|
|
20230721,104500,70910040,9960,9960,9960,9960,0
|
|
20230721,104400,70910040,9960,9960,9960,9960,0
|
|
20230721,104300,70910040,9960,9960,9960,9960,0
|
|
20230721,104200,70910040,9960,9960,9960,9950,23
|
|
20230721,104100,70681110,9960,9960,9960,9960,0
|
|
20230721,104000,70681110,9960,9960,9960,9960,0
|
|
20230721,103900,70681110,9960,9960,9960,9960,0
|
|
20230721,103800,70681110,9960,9960,9960,9950,36
|
|
20230721,103700,70322760,9950,9950,9950,9950,0
|
|
20230721,103600,70322760,9950,9950,9950,9950,0
|
|
20230721,103500,70322760,9950,9950,9950,9950,15
|
|
20230721,103400,70173510,9950,9950,9950,9950,0
|
|
20230721,103300,70173510,9950,9950,9950,9950,0
|
|
20230721,103200,70173510,9950,9950,9950,9950,0
|
|
20230721,103100,70173510,9950,9950,9950,9950,22
|
|
20230721,103000,69954610,9950,9950,9950,9950,0
|
|
20230721,102900,69954610,9950,9950,9950,9950,0
|
|
20230721,102800,69954610,9950,9950,9950,9950,0
|
|
20230721,102700,69954610,9950,9950,9950,9950,14
|
|
20230721,102600,69815310,9950,9950,9950,9950,18
|
|
20230721,102500,69636210,9940,9940,9940,9940,0
|
|
20230721,102400,69636210,9940,9940,9940,9940,0
|
|
20230721,102300,69636210,9940,9940,9940,9940,22
|
|
20230721,102200,69417530,9940,9940,9940,9940,16
|
|
20230721,102100,69258490,9930,9930,9930,9930,0
|
|
20230721,102000,69258490,9930,9930,9930,9930,0
|
|
20230721,101900,69258490,9930,9930,9930,9930,14
|
|
20230721,101800,69119470,9930,9930,9930,9930,0
|
|
20230721,101700,69119470,9930,9930,9930,9930,0
|
|
20230721,101600,69119470,9930,9940,9940,9930,23
|
|
20230721,101500,68891070,9940,9940,9940,9940,0
|
|
20230721,101400,68891070,9940,9940,9940,9940,0
|
|
20230721,101300,68891070,9940,9940,9940,9940,0
|
|
20230721,101200,68891070,9940,9930,9940,9930,17
|
|
20230721,101100,68722230,9930,9930,9930,9930,0
|
|
20230721,101000,68722230,9930,9930,9930,9930,0
|
|
20230721,100900,68722230,9930,9930,9930,9930,0
|
|
20230721,100800,68722230,9930,9930,9930,9930,0
|
|
20230721,100700,68722230,9930,9930,9930,9930,0
|
|
20230721,100600,68722230,9930,9930,9930,9930,0
|
|
20230721,100500,68722230,9930,9930,9930,9930,0
|
|
20230721,100400,68722230,9930,9930,9930,9930,0
|
|
20230721,100300,68722230,9930,9930,9930,9930,0
|
|
20230721,100200,68722230,9930,9930,9930,9930,0
|
|
20230721,100100,68722230,9930,9930,9930,9930,0
|
|
20230721,100000,68722230,9930,9930,9930,9930,59
|
|
20230721,095900,68136360,9920,9920,9920,9920,0
|
|
20230721,095800,68136360,9920,9920,9920,9920,0
|
|
20230721,095700,68136360,9920,9920,9920,9920,0
|
|
20230721,095600,68136360,9920,9920,9920,9920,0
|
|
20230721,095500,68136360,9920,9920,9920,9920,1
|
|
20230721,095400,68126440,9940,9940,9940,9940,0
|
|
20230721,095300,68126440,9940,9940,9940,9940,11
|
|
20230721,095200,68017100,9930,9930,9930,9930,0
|
|
20230721,095100,68017100,9930,9930,9930,9930,0
|
|
20230721,095000,68017100,9930,9930,9930,9930,0
|
|
20230721,094900,68017100,9930,9930,9930,9930,0
|
|
20230721,094800,68017100,9930,9930,9930,9930,0
|
|
20230721,094700,68017100,9930,9930,9930,9930,0
|
|
20230721,094600,68017100,9930,9930,9930,9930,0
|
|
20230721,094500,68017100,9930,9930,9930,9930,0
|
|
20230721,094400,68017100,9930,9930,9930,9930,0
|
|
20230721,094300,68017100,9930,9930,9930,9930,0
|
|
20230721,094200,68017100,9930,9930,9930,9930,39
|
|
20230721,094100,67629830,9940,9940,9940,9940,10
|
|
20230721,094000,67530430,9950,9950,9950,9950,0
|
|
20230721,093900,67530430,9950,9950,9950,9950,0
|
|
20230721,093800,67530430,9950,9950,9950,9950,0
|
|
20230721,093700,67530430,9950,9950,9950,9950,1
|
|
20230721,093600,67520480,9910,9910,9910,9910,0
|
|
20230721,093500,67520480,9910,9910,9910,9910,0
|
|
20230721,093400,67520480,9910,9930,9930,9910,1590
|
|
20230721,093300,51758470,9930,9930,9930,9930,0
|
|
20230721,093200,51758470,9930,9930,9930,9930,67
|
|
20230721,093100,51093160,9930,9930,9930,9930,561
|
|
20230721,093000,45522430,9930,9920,9930,9920,21
|
|
20230721,092900,45314100,9930,9930,9930,9930,0
|
|
20230721,092800,45314100,9930,9930,9930,9930,0
|
|
20230721,092700,45314100,9930,9930,9930,9930,100
|
|
20230721,092600,44321100,9950,9950,9950,9950,50
|
|
20230721,092500,43823600,9950,9950,9950,9950,3
|
|
20230721,092400,43793750,9930,9930,9930,9930,0
|
|
20230721,092300,43793750,9930,9930,9930,9930,0
|
|
20230721,092200,43793750,9930,9930,9930,9930,500
|
|
20230721,092100,38828750,9940,9940,9940,9940,0
|
|
20230721,092000,38828750,9940,9950,9950,9940,20
|
|
20230721,091900,38629850,9990,9990,9990,9990,0
|
|
20230721,091800,38629850,9990,9990,9990,9990,0
|
|
20230721,091700,38629850,9990,9990,9990,9990,0
|
|
20230721,091600,38629850,9990,9990,9990,9990,0
|
|
20230721,091500,38629850,9990,9990,9990,9990,0
|
|
20230721,091400,38629850,9990,9990,9990,9990,0
|
|
20230721,091300,38629850,9990,9960,9990,9960,743
|
|
20230721,091200,31211890,9940,9940,9940,9940,2017
|
|
20230721,091100,11162910,9930,9930,9930,9920,40
|
|
20230721,091000,10765850,9910,9910,9910,9910,110
|
|
20230721,090900,9675750,9900,9900,9900,9900,94
|
|
20230721,090800,8745150,9900,9920,9920,9900,829
|
|
20230721,090700,527440,9930,9930,9930,9930,0
|
|
20230721,090600,527440,9930,9930,9930,9930,4
|
|
20230721,090500,487720,9940,9940,9940,9940,10
|
|
20230721,090400,388320,9940,9940,9940,9940,1
|
|
20230721,090300,378380,9940,9940,9940,9940,4
|
|
20230721,090200,338620,9950,9950,9950,9950,0
|
|
20230721,090100,338620,9950,9960,9960,9950,3
|
|
20230721,090000,308760,9960,9960,9960,9960,31
|