585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184200,257172600,9970,9970,9970,9970,77
|
|
20230705,184100,257172600,9970,9970,9970,9970,0
|
|
20230705,184000,257172600,9970,9970,9970,9970,0
|
|
20230705,183900,257172600,9970,9970,9970,9970,0
|
|
20230705,183800,257172600,9970,9970,9970,9970,0
|
|
20230705,183700,257172600,9970,9970,9970,9970,0
|
|
20230705,183600,257172600,9970,9970,9970,9970,0
|
|
20230705,183500,257172600,9970,9970,9970,9970,0
|
|
20230705,183400,257172600,9970,9970,9970,9970,0
|
|
20230705,183300,257172600,9970,9970,9970,9970,0
|
|
20230705,183200,257172600,9970,9970,9970,9970,0
|
|
20230705,183100,257172600,9970,9970,9970,9970,0
|
|
20230705,183000,257172600,9970,9970,9970,9970,0
|
|
20230705,182900,257172600,9970,9970,9970,9970,0
|
|
20230705,182800,257172600,9970,9970,9970,9970,0
|
|
20230705,182700,257172600,9970,9970,9970,9970,0
|
|
20230705,182600,257172600,9970,9970,9970,9970,0
|
|
20230705,182500,257172600,9970,9970,9970,9970,0
|
|
20230705,182400,257172600,9970,9970,9970,9970,0
|
|
20230705,182300,257172600,9970,9970,9970,9970,0
|
|
20230705,182200,257172600,9970,9970,9970,9970,0
|
|
20230705,182100,257172600,9970,9970,9970,9970,0
|
|
20230705,182000,257172600,9970,9970,9970,9970,0
|
|
20230705,181900,257172600,9970,9970,9970,9970,0
|
|
20230705,181800,257172600,9970,9970,9970,9970,0
|
|
20230705,181700,257172600,9970,9970,9970,9970,0
|
|
20230705,181600,257172600,9970,9970,9970,9970,0
|
|
20230705,181500,257172600,9970,9970,9970,9970,0
|
|
20230705,181400,257172600,9970,9970,9970,9970,0
|
|
20230705,181300,257172600,9970,9970,9970,9970,0
|
|
20230705,181200,257172600,9970,9970,9970,9970,77
|
|
20230705,181100,257172600,9970,9970,9970,9970,0
|
|
20230705,181000,257172600,9970,9970,9970,9970,0
|
|
20230705,180900,257172600,9970,9970,9970,9970,0
|
|
20230705,180800,257172600,9970,9970,9970,9970,0
|
|
20230705,180700,257172600,9970,9970,9970,9970,0
|
|
20230705,180600,257172600,9970,9970,9970,9970,0
|
|
20230705,180500,257172600,9970,9970,9970,9970,0
|
|
20230705,180400,257172600,9970,9970,9970,9970,0
|
|
20230705,180300,257172600,9970,9970,9970,9970,0
|
|
20230705,180200,257172600,9970,9970,9970,9970,0
|
|
20230705,180100,257172600,9970,9970,9970,9970,0
|
|
20230705,180000,257172600,9970,9970,9970,9970,0
|
|
20230705,175900,257172600,9970,9970,9970,9970,0
|
|
20230705,175800,257172600,9970,9970,9970,9970,0
|
|
20230705,175700,257172600,9970,9970,9970,9970,0
|
|
20230705,175600,257172600,9970,9970,9970,9970,0
|
|
20230705,175500,257172600,9970,9970,9970,9970,0
|
|
20230705,175400,257172600,9970,9970,9970,9970,0
|
|
20230705,175300,257172600,9970,9970,9970,9970,0
|
|
20230705,175200,257172600,9970,9970,9970,9970,0
|
|
20230705,175100,257172600,9970,9970,9970,9970,0
|
|
20230705,175000,257172600,9970,9970,9970,9970,0
|
|
20230705,174900,257172600,9970,9970,9970,9970,0
|
|
20230705,174800,257172600,9970,9970,9970,9970,0
|
|
20230705,174700,257172600,9970,9970,9970,9970,0
|
|
20230705,174600,257172600,9970,9970,9970,9970,0
|
|
20230705,174500,257172600,9970,9970,9970,9970,0
|
|
20230705,174400,257172600,9970,9970,9970,9970,0
|
|
20230705,174300,257172600,9970,9970,9970,9970,0
|
|
20230705,174200,257172600,9970,9970,9970,9970,77
|
|
20230705,174100,257172600,9970,9970,9970,9970,0
|
|
20230705,174000,257172600,9970,9970,9970,9970,0
|
|
20230705,173900,257172600,9970,9970,9970,9970,0
|
|
20230705,173800,257172600,9970,9970,9970,9970,0
|
|
20230705,173700,257172600,9970,9970,9970,9970,0
|
|
20230705,173600,257172600,9970,9970,9970,9970,0
|
|
20230705,173500,257172600,9970,9970,9970,9970,0
|
|
20230705,173400,257172600,9970,9970,9970,9970,0
|
|
20230705,173300,257172600,9970,9970,9970,9970,0
|
|
20230705,173200,257172600,9970,9970,9970,9970,0
|
|
20230705,173100,257172600,9970,9970,9970,9970,0
|
|
20230705,173000,257172600,9970,9970,9970,9970,0
|
|
20230705,172900,257172600,9970,9970,9970,9970,0
|
|
20230705,172800,257172600,9970,9970,9970,9970,0
|
|
20230705,172700,257172600,9970,9970,9970,9970,0
|
|
20230705,172600,257172600,9970,9970,9970,9970,0
|
|
20230705,172500,257172600,9970,9970,9970,9970,0
|
|
20230705,172400,257172600,9970,9970,9970,9970,0
|
|
20230705,172300,257172600,9970,9970,9970,9970,0
|
|
20230705,172200,257172600,9970,9970,9970,9970,0
|
|
20230705,172100,257172600,9970,9970,9970,9970,0
|
|
20230705,172000,257172600,9970,9970,9970,9970,0
|
|
20230705,171900,257172600,9970,9970,9970,9970,0
|
|
20230705,171800,257172600,9970,9970,9970,9970,0
|
|
20230705,171700,257172600,9970,9970,9970,9970,0
|
|
20230705,171600,257172600,9970,9970,9970,9970,0
|
|
20230705,171500,257172600,9970,9970,9970,9970,0
|
|
20230705,171400,257172600,9970,9970,9970,9970,0
|
|
20230705,171300,257172600,9970,9970,9970,9970,0
|
|
20230705,171200,257172600,9970,9970,9970,9970,77
|
|
20230705,171100,257172600,9970,9970,9970,9970,0
|
|
20230705,171000,257172600,9970,9970,9970,9970,0
|
|
20230705,170900,257172600,9970,9970,9970,9970,0
|
|
20230705,170800,257172600,9970,9970,9970,9970,0
|
|
20230705,170700,257172600,9970,9970,9970,9970,0
|
|
20230705,170600,257172600,9970,9970,9970,9970,0
|
|
20230705,170500,257172600,9970,9970,9970,9970,0
|
|
20230705,170400,257172600,9970,9970,9970,9970,0
|
|
20230705,170300,257172600,9970,9970,9970,9970,0
|
|
20230705,170200,257172600,9970,9970,9970,9970,0
|
|
20230705,170100,257172600,9970,9970,9970,9970,0
|
|
20230705,170000,257172600,9970,9970,9970,9970,0
|
|
20230705,165900,257172600,9970,9970,9970,9970,0
|
|
20230705,165800,257172600,9970,9970,9970,9970,0
|
|
20230705,165700,257172600,9970,9970,9970,9970,0
|
|
20230705,165600,257172600,9970,9970,9970,9970,0
|
|
20230705,165500,257172600,9970,9970,9970,9970,0
|
|
20230705,165400,257172600,9970,9970,9970,9970,0
|
|
20230705,165300,257172600,9970,9970,9970,9970,0
|
|
20230705,165200,257172600,9970,9970,9970,9970,0
|
|
20230705,165100,257172600,9970,9970,9970,9970,0
|
|
20230705,165000,257172600,9970,9970,9970,9970,0
|
|
20230705,164900,257172600,9970,9970,9970,9970,0
|
|
20230705,164800,257172600,9970,9970,9970,9970,0
|
|
20230705,164700,257172600,9970,9970,9970,9970,0
|
|
20230705,164600,257172600,9970,9970,9970,9970,0
|
|
20230705,164500,257172600,9970,9970,9970,9970,0
|
|
20230705,164400,257172600,9970,9970,9970,9970,0
|
|
20230705,164300,257172600,9970,9970,9970,9970,0
|
|
20230705,164200,257172600,9970,9970,9970,9970,77
|
|
20230705,164100,257172600,9970,9970,9970,9970,0
|
|
20230705,164000,257172600,9970,9970,9970,9970,0
|
|
20230705,163900,257172600,9970,9970,9970,9970,0
|
|
20230705,163800,257172600,9970,9970,9970,9970,0
|
|
20230705,163700,257172600,9970,9970,9970,9970,0
|
|
20230705,163600,257172600,9970,9970,9970,9970,0
|
|
20230705,163500,257172600,9970,9970,9970,9970,0
|
|
20230705,163400,257172600,9970,9970,9970,9970,0
|
|
20230705,163300,257172600,9970,9970,9970,9970,0
|
|
20230705,163200,257172600,9970,9970,9970,9970,0
|
|
20230705,163100,257172600,9970,9970,9970,9970,0
|
|
20230705,163000,257172600,9970,9970,9970,9970,0
|
|
20230705,162900,257172600,9970,9970,9970,9970,0
|
|
20230705,162800,257172600,9970,9970,9970,9970,0
|
|
20230705,162700,257172600,9970,9970,9970,9970,0
|
|
20230705,162600,257172600,9970,9970,9970,9970,0
|
|
20230705,162500,257172600,9970,9970,9970,9970,0
|
|
20230705,162400,257172600,9970,9970,9970,9970,0
|
|
20230705,162300,257172600,9970,9970,9970,9970,0
|
|
20230705,162200,257172600,9970,9970,9970,9970,0
|
|
20230705,162100,257172600,9970,9970,9970,9970,0
|
|
20230705,162000,257172600,9970,9970,9970,9970,0
|
|
20230705,161900,257172600,9970,9970,9970,9970,0
|
|
20230705,161800,257172600,9970,9970,9970,9970,0
|
|
20230705,161700,257172600,9970,9970,9970,9970,0
|
|
20230705,161600,257172600,9970,9970,9970,9970,0
|
|
20230705,161500,257172600,9970,9970,9970,9970,0
|
|
20230705,161400,257172600,9970,9970,9970,9970,0
|
|
20230705,161300,257172600,9970,9970,9970,9970,0
|
|
20230705,161200,257172600,9970,9970,9970,9970,77
|
|
20230705,161100,257172600,9970,9970,9970,9970,0
|
|
20230705,161000,257172600,9970,9970,9970,9970,0
|
|
20230705,160900,257172600,9970,9970,9970,9970,0
|
|
20230705,160800,257172600,9970,9970,9970,9970,0
|
|
20230705,160700,257172600,9970,9970,9970,9970,0
|
|
20230705,160600,257172600,9970,9970,9970,9970,0
|
|
20230705,160500,257172600,9970,9970,9970,9970,0
|
|
20230705,160400,257172600,9970,9970,9970,9970,0
|
|
20230705,160300,257172600,9970,9970,9970,9970,0
|
|
20230705,160200,257172600,9970,9970,9970,9970,0
|
|
20230705,160100,257172600,9970,9970,9970,9970,0
|
|
20230705,160000,257172600,9970,9970,9970,9970,0
|
|
20230705,155900,257172600,9970,9970,9970,9970,0
|
|
20230705,155800,257172600,9970,9970,9970,9970,0
|
|
20230705,155700,257172600,9970,9970,9970,9970,0
|
|
20230705,155600,257172600,9970,9970,9970,9970,0
|
|
20230705,155500,257172600,9970,9970,9970,9970,0
|
|
20230705,155400,257172600,9970,9970,9970,9970,0
|
|
20230705,155300,257172600,9970,9970,9970,9970,0
|
|
20230705,155200,257172600,9970,9970,9970,9970,0
|
|
20230705,155100,257172600,9970,9970,9970,9970,0
|
|
20230705,155000,257172600,9970,9970,9970,9970,0
|
|
20230705,154900,257172600,9970,9970,9970,9970,0
|
|
20230705,154800,257172600,9970,9970,9970,9970,0
|
|
20230705,154700,257172600,9970,9970,9970,9970,0
|
|
20230705,154600,257172600,9970,9970,9970,9970,0
|
|
20230705,154500,257172600,9970,9970,9970,9970,0
|
|
20230705,154400,257172600,9970,9970,9970,9970,0
|
|
20230705,154300,257172600,9970,9970,9970,9970,0
|
|
20230705,154200,257172600,9970,9970,9970,9970,77
|
|
20230705,154100,257172600,9970,9970,9970,9970,0
|
|
20230705,154000,257172600,9970,9970,9970,9970,0
|
|
20230705,153900,257172600,9970,9970,9970,9970,0
|
|
20230705,153800,257172600,9970,9970,9970,9970,0
|
|
20230705,153700,257172600,9970,9970,9970,9970,0
|
|
20230705,153600,257172600,9970,9970,9970,9970,0
|
|
20230705,153500,257172600,9970,9970,9970,9970,0
|
|
20230705,153400,257172600,9970,9970,9970,9970,0
|
|
20230705,153300,257172600,9970,9970,9970,9970,0
|
|
20230705,153200,257172600,9970,9970,9970,9970,0
|
|
20230705,153100,257172600,9970,9970,9970,9970,0
|
|
20230705,153000,257172600,9970,9970,9970,9970,77
|
|
20230705,152900,256404910,9900,9900,9900,9900,0
|
|
20230705,152800,256404910,9900,9900,9900,9900,0
|
|
20230705,152700,256404910,9900,9900,9900,9900,0
|
|
20230705,152600,256404910,9900,9900,9900,9900,0
|
|
20230705,152500,256404910,9900,9900,9900,9900,0
|
|
20230705,152400,256404910,9900,9900,9900,9900,0
|
|
20230705,152300,256404910,9900,9900,9900,9900,0
|
|
20230705,152200,256404910,9900,9900,9900,9900,0
|
|
20230705,152100,256404910,9900,9900,9900,9900,0
|
|
20230705,152000,256404910,9900,9900,9900,9900,0
|
|
20230705,151900,256404910,9900,9900,9900,9900,1
|
|
20230705,151800,256395010,9890,9890,9890,9890,0
|
|
20230705,151700,256395010,9890,9890,9890,9890,0
|
|
20230705,151600,256395010,9890,9890,9890,9890,1
|
|
20230705,151500,256385120,9900,9900,9900,9900,0
|
|
20230705,151400,256385120,9900,9880,9920,9880,705
|
|
20230705,151300,249404920,9890,9890,9890,9890,0
|
|
20230705,151200,249404920,9890,9890,9890,9890,0
|
|
20230705,151100,249404920,9890,9890,9890,9890,0
|
|
20230705,151000,249404920,9890,9870,9890,9870,14
|
|
20230705,150900,249266480,9890,9890,9890,9890,0
|
|
20230705,150800,249266480,9890,9890,9890,9890,0
|
|
20230705,150700,249266480,9890,9890,9890,9890,0
|
|
20230705,150600,249266480,9890,9890,9890,9890,0
|
|
20230705,150500,249266480,9890,9890,9890,9890,0
|
|
20230705,150400,249266480,9890,9890,9890,9890,0
|
|
20230705,150300,249266480,9890,9890,9890,9890,0
|
|
20230705,150200,249266480,9890,9880,9890,9880,901
|
|
20230705,150100,240364590,9900,9900,9900,9900,0
|
|
20230705,150000,240364590,9900,9890,9900,9890,11
|
|
20230705,145900,240255790,9890,9890,9890,9890,0
|
|
20230705,145800,240255790,9890,9880,9890,9880,5
|
|
20230705,145700,240206380,9890,9890,9890,9890,0
|
|
20230705,145600,240206380,9890,9890,9890,9890,0
|
|
20230705,145500,240206380,9890,9890,9890,9890,0
|
|
20230705,145400,240206380,9890,9890,9890,9890,0
|
|
20230705,145300,240206380,9890,9890,9890,9890,0
|
|
20230705,145200,240206380,9890,9860,9890,9850,100
|
|
20230705,145100,239220430,9890,9890,9890,9890,0
|
|
20230705,145000,239220430,9890,9890,9890,9890,0
|
|
20230705,144900,239220430,9890,9860,9890,9860,3
|
|
20230705,144800,239190820,9890,9890,9890,9890,0
|
|
20230705,144700,239190820,9890,9860,9890,9860,3
|
|
20230705,144600,239161210,9890,9880,9890,9860,5
|
|
20230705,144500,239111820,9880,9880,9880,9880,16
|
|
20230705,144400,238953740,9890,9890,9890,9890,0
|
|
20230705,144300,238953740,9890,9890,9890,9890,0
|
|
20230705,144200,238953740,9890,9890,9890,9890,3
|
|
20230705,144100,238924070,9890,9890,9890,9890,0
|
|
20230705,144000,238924070,9890,9890,9890,9890,0
|
|
20230705,143900,238924070,9890,9890,9890,9890,0
|
|
20230705,143800,238924070,9890,9890,9890,9890,0
|
|
20230705,143700,238924070,9890,9890,9890,9890,0
|
|
20230705,143600,238924070,9890,9890,9890,9890,0
|
|
20230705,143500,238924070,9890,9890,9890,9890,0
|
|
20230705,143400,238924070,9890,9890,9890,9890,0
|
|
20230705,143300,238924070,9890,9890,9890,9890,0
|
|
20230705,143200,238924070,9890,9890,9890,9890,0
|
|
20230705,143100,238924070,9890,9890,9890,9890,0
|
|
20230705,143000,238924070,9890,9890,9890,9890,0
|
|
20230705,142900,238924070,9890,9890,9890,9890,0
|
|
20230705,142800,238924070,9890,9890,9890,9890,0
|
|
20230705,142700,238924070,9890,9890,9890,9890,0
|
|
20230705,142600,238924070,9890,9890,9890,9890,0
|
|
20230705,142500,238924070,9890,9890,9890,9890,13
|
|
20230705,142400,238795500,9890,9890,9890,9890,0
|
|
20230705,142300,238795500,9890,9890,9890,9890,0
|
|
20230705,142200,238795500,9890,9890,9890,9890,0
|
|
20230705,142100,238795500,9890,9890,9890,9890,0
|
|
20230705,142000,238795500,9890,9890,9890,9890,0
|
|
20230705,141900,238795500,9890,9890,9890,9890,0
|
|
20230705,141800,238795500,9890,9890,9890,9890,0
|
|
20230705,141700,238795500,9890,9890,9890,9890,0
|
|
20230705,141600,238795500,9890,9890,9890,9890,0
|
|
20230705,141500,238795500,9890,9890,9890,9890,1
|
|
20230705,141400,238785610,9890,9890,9890,9890,13
|
|
20230705,141300,238657040,9860,9890,9890,9860,29
|
|
20230705,141200,238370310,9890,9890,9890,9850,27
|
|
20230705,141100,238103320,9890,9870,9890,9870,3
|
|
20230705,141000,238073680,9850,9850,9850,9850,0
|
|
20230705,140900,238073680,9850,9890,9890,9850,3
|
|
20230705,140800,238044050,9890,9890,9890,9890,10
|
|
20230705,140700,237945150,9890,9890,9890,9890,4
|
|
20230705,140600,237905590,9890,9890,9890,9890,0
|
|
20230705,140500,237905590,9890,9890,9890,9890,1
|
|
20230705,140400,237895700,9850,9850,9850,9850,0
|
|
20230705,140300,237895700,9850,9850,9850,9850,0
|
|
20230705,140200,237895700,9850,9850,9850,9850,0
|
|
20230705,140100,237895700,9850,9850,9850,9850,0
|
|
20230705,140000,237895700,9850,9850,9850,9850,0
|
|
20230705,135900,237895700,9850,9850,9850,9850,0
|
|
20230705,135800,237895700,9850,9850,9850,9850,0
|
|
20230705,135700,237895700,9850,9860,9860,9850,8
|
|
20230705,135600,237816830,9890,9890,9890,9890,0
|
|
20230705,135500,237816830,9890,9890,9890,9890,0
|
|
20230705,135400,237816830,9890,9890,9890,9890,0
|
|
20230705,135300,237816830,9890,9890,9890,9890,14
|
|
20230705,135200,237678370,9860,9860,9860,9860,0
|
|
20230705,135100,237678370,9860,9860,9860,9860,1
|
|
20230705,135000,237668510,9890,9890,9890,9890,5
|
|
20230705,134900,237619060,9860,9870,9870,9860,93
|
|
20230705,134800,236702070,9890,9890,9890,9890,18
|
|
20230705,134700,236524050,9900,9900,9900,9900,0
|
|
20230705,134600,236524050,9900,9900,9900,9900,0
|
|
20230705,134500,236524050,9900,9900,9900,9900,0
|
|
20230705,134400,236524050,9900,9900,9900,9900,1000
|
|
20230705,134300,226624050,9900,9900,9900,9900,0
|
|
20230705,134200,226624050,9900,9900,9900,9900,0
|
|
20230705,134100,226624050,9900,9900,9900,9900,0
|
|
20230705,134000,226624050,9900,9900,9900,9900,0
|
|
20230705,133900,226624050,9900,9900,9900,9900,0
|
|
20230705,133800,226624050,9900,9900,9900,9900,0
|
|
20230705,133700,226624050,9900,9900,9900,9900,0
|
|
20230705,133600,226624050,9900,9900,9900,9900,0
|
|
20230705,133500,226624050,9900,9900,9900,9900,0
|
|
20230705,133400,226624050,9900,9900,9900,9900,0
|
|
20230705,133300,226624050,9900,9900,9900,9900,0
|
|
20230705,133200,226624050,9900,9900,9900,9900,0
|
|
20230705,133100,226624050,9900,9900,9900,9900,0
|
|
20230705,133000,226624050,9900,9900,9900,9900,0
|
|
20230705,132900,226624050,9900,9900,9900,9900,0
|
|
20230705,132800,226624050,9900,9900,9900,9900,0
|
|
20230705,132700,226624050,9900,9900,9900,9900,0
|
|
20230705,132600,226624050,9900,9900,9900,9900,50
|
|
20230705,132500,226129050,9900,9900,9900,9890,19
|
|
20230705,132400,225940960,9900,9860,9900,9850,63
|
|
20230705,132300,225320100,9900,9900,9900,9900,0
|
|
20230705,132200,225320100,9900,9900,9900,9900,0
|
|
20230705,132100,225320100,9900,9900,9900,9900,0
|
|
20230705,132000,225320100,9900,9900,9900,9900,0
|
|
20230705,131900,225320100,9900,9900,9900,9900,0
|
|
20230705,131800,225320100,9900,9900,9900,9900,0
|
|
20230705,131700,225320100,9900,9900,9900,9900,0
|
|
20230705,131600,225320100,9900,9900,9900,9900,0
|
|
20230705,131500,225320100,9900,9900,9900,9900,0
|
|
20230705,131400,225320100,9900,9900,9900,9900,4
|
|
20230705,131300,225280500,9900,9900,9900,9900,0
|
|
20230705,131200,225280500,9900,9900,9900,9900,2
|
|
20230705,131100,225260700,9850,9850,9850,9850,20
|
|
20230705,131000,225063700,9900,9900,9900,9900,0
|
|
20230705,130900,225063700,9900,9900,9900,9900,0
|
|
20230705,130800,225063700,9900,9900,9900,9900,0
|
|
20230705,130700,225063700,9900,9900,9900,9900,0
|
|
20230705,130600,225063700,9900,9900,9900,9900,0
|
|
20230705,130500,225063700,9900,9900,9900,9900,0
|
|
20230705,130400,225063700,9900,9900,9900,9900,0
|
|
20230705,130300,225063700,9900,9900,9900,9900,0
|
|
20230705,130200,225063700,9900,9900,9900,9900,0
|
|
20230705,130100,225063700,9900,9900,9900,9900,4
|
|
20230705,130000,225024100,9900,9900,9900,9900,1
|
|
20230705,125900,225014200,9900,9900,9900,9900,0
|
|
20230705,125800,225014200,9900,9900,9900,9900,0
|
|
20230705,125700,225014200,9900,9900,9900,9900,0
|
|
20230705,125600,225014200,9900,9900,9900,9900,0
|
|
20230705,125500,225014200,9900,9900,9900,9900,1
|
|
20230705,125400,225004300,9900,9900,9900,9900,0
|
|
20230705,125300,225004300,9900,9900,9900,9900,0
|
|
20230705,125200,225004300,9900,9900,9900,9900,0
|
|
20230705,125100,225004300,9900,9900,9900,9900,30
|
|
20230705,125000,224707300,9900,9900,9900,9900,0
|
|
20230705,124900,224707300,9900,9900,9900,9900,0
|
|
20230705,124800,224707300,9900,9900,9900,9900,0
|
|
20230705,124700,224707300,9900,9900,9900,9900,0
|
|
20230705,124600,224707300,9900,9900,9900,9900,0
|
|
20230705,124500,224707300,9900,9900,9900,9900,0
|
|
20230705,124400,224707300,9900,9900,9900,9900,0
|
|
20230705,124300,224707300,9900,9900,9900,9900,0
|
|
20230705,124200,224707300,9900,9900,9900,9900,0
|
|
20230705,124100,224707300,9900,9900,9900,9900,0
|
|
20230705,124000,224707300,9900,9900,9900,9900,0
|
|
20230705,123900,224707300,9900,9900,9900,9900,0
|
|
20230705,123800,224707300,9900,9900,9900,9900,0
|
|
20230705,123700,224707300,9900,9900,9900,9900,0
|
|
20230705,123600,224707300,9900,9900,9900,9900,0
|
|
20230705,123500,224707300,9900,9900,9900,9900,4
|
|
20230705,123400,224667700,9850,9900,9900,9850,8
|
|
20230705,123300,224588650,9860,9880,9880,9860,4
|
|
20230705,123200,224549170,9900,9900,9900,9900,0
|
|
20230705,123100,224549170,9900,9900,9900,9900,0
|
|
20230705,123000,224549170,9900,9900,9900,9900,0
|
|
20230705,122900,224549170,9900,9900,9900,9900,0
|
|
20230705,122800,224549170,9900,9900,9900,9900,0
|
|
20230705,122700,224549170,9900,9900,9900,9900,0
|
|
20230705,122600,224549170,9900,9900,9900,9900,1
|
|
20230705,122500,224539270,9890,9890,9890,9890,0
|
|
20230705,122400,224539270,9890,9890,9890,9890,8
|
|
20230705,122300,224460150,9890,9890,9890,9890,4
|
|
20230705,122200,224420590,9890,9890,9890,9890,0
|
|
20230705,122100,224420590,9890,9890,9890,9890,1
|
|
20230705,122000,224410700,9840,9850,9880,9840,405
|
|
20230705,121900,220413470,9850,9850,9850,9850,20
|
|
20230705,121800,220216470,9890,9890,9890,9890,0
|
|
20230705,121700,220216470,9890,9860,9890,9850,13
|
|
20230705,121600,220088370,9890,9890,9890,9890,1
|
|
20230705,121500,220078480,9890,9890,9890,9890,0
|
|
20230705,121400,220078480,9890,9890,9890,9890,0
|
|
20230705,121300,220078480,9890,9880,9890,9880,3
|
|
20230705,121200,220048830,9860,9880,9880,9860,1050
|
|
20230705,121100,209694830,9890,9890,9890,9890,0
|
|
20230705,121000,209694830,9890,9890,9890,9890,0
|
|
20230705,120900,209694830,9890,9890,9890,9890,0
|
|
20230705,120800,209694830,9890,9890,9890,9890,0
|
|
20230705,120700,209694830,9890,9890,9890,9890,0
|
|
20230705,120600,209694830,9890,9890,9890,9890,0
|
|
20230705,120500,209694830,9890,9890,9890,9890,0
|
|
20230705,120400,209694830,9890,9880,9890,9840,3014
|
|
20230705,120300,180011170,9890,9890,9890,9890,1
|
|
20230705,120200,180001280,9890,9890,9890,9890,0
|
|
20230705,120100,180001280,9890,9890,9890,9890,0
|
|
20230705,120000,180001280,9890,9890,9890,9890,0
|
|
20230705,115900,180001280,9890,9890,9890,9890,0
|
|
20230705,115800,180001280,9890,9890,9890,9890,0
|
|
20230705,115700,180001280,9890,9890,9890,9890,1
|
|
20230705,115600,179991390,9890,9890,9890,9890,0
|
|
20230705,115500,179991390,9890,9890,9890,9890,0
|
|
20230705,115400,179991390,9890,9890,9890,9890,0
|
|
20230705,115300,179991390,9890,9890,9890,9890,0
|
|
20230705,115200,179991390,9890,9890,9890,9890,0
|
|
20230705,115100,179991390,9890,9890,9890,9890,0
|
|
20230705,115000,179991390,9890,9890,9890,9890,0
|
|
20230705,114900,179991390,9890,9890,9890,9890,0
|
|
20230705,114800,179991390,9890,9890,9890,9890,0
|
|
20230705,114700,179991390,9890,9890,9890,9890,0
|
|
20230705,114600,179991390,9890,9890,9890,9890,0
|
|
20230705,114500,179991390,9890,9890,9890,9890,0
|
|
20230705,114400,179991390,9890,9890,9890,9890,105
|
|
20230705,114300,178952940,9890,9890,9890,9890,7
|
|
20230705,114200,178883710,9890,9890,9890,9890,0
|
|
20230705,114100,178883710,9890,9890,9890,9890,0
|
|
20230705,114000,178883710,9890,9890,9890,9890,0
|
|
20230705,113900,178883710,9890,9890,9890,9890,7
|
|
20230705,113800,178814480,9890,9890,9890,9890,7
|
|
20230705,113700,178745250,9890,9900,9900,9890,8
|
|
20230705,113600,178666120,9890,9890,9890,9890,102
|
|
20230705,113500,177657340,9890,9890,9890,9890,0
|
|
20230705,113400,177657340,9890,9890,9890,9890,0
|
|
20230705,113300,177657340,9890,9890,9890,9890,0
|
|
20230705,113200,177657340,9890,9890,9890,9890,0
|
|
20230705,113100,177657340,9890,9890,9890,9890,0
|
|
20230705,113000,177657340,9890,9890,9890,9890,0
|
|
20230705,112900,177657340,9890,9890,9890,9890,0
|
|
20230705,112800,177657340,9890,9890,9890,9890,0
|
|
20230705,112700,177657340,9890,9890,9890,9890,0
|
|
20230705,112600,177657340,9890,9890,9890,9890,0
|
|
20230705,112500,177657340,9890,9890,9890,9890,0
|
|
20230705,112400,177657340,9890,9890,9890,9890,4
|
|
20230705,112300,177617780,9890,9890,9890,9890,100
|
|
20230705,112200,176628780,9900,9900,9900,9900,0
|
|
20230705,112100,176628780,9900,9900,9900,9900,26
|
|
20230705,112000,176371380,9900,9900,9900,9900,170
|
|
20230705,111900,174688380,9900,9900,9900,9900,1
|
|
20230705,111800,174678480,9900,9900,9900,9900,31
|
|
20230705,111700,174371580,9900,9890,9900,9870,550
|
|
20230705,111600,168928190,9890,9890,9890,9890,0
|
|
20230705,111500,168928190,9890,9890,9890,9890,0
|
|
20230705,111400,168928190,9890,9890,9890,9890,30
|
|
20230705,111300,168631490,9880,9880,9880,9880,0
|
|
20230705,111200,168631490,9880,9880,9880,9880,0
|
|
20230705,111100,168631490,9880,9880,9880,9880,0
|
|
20230705,111000,168631490,9880,9880,9880,9880,0
|
|
20230705,110900,168631490,9880,9880,9880,9880,0
|
|
20230705,110800,168631490,9880,9880,9880,9880,4
|
|
20230705,110700,168591970,9880,9880,9880,9880,0
|
|
20230705,110600,168591970,9880,9880,9880,9880,0
|
|
20230705,110500,168591970,9880,9880,9880,9880,0
|
|
20230705,110400,168591970,9880,9880,9880,9880,4
|
|
20230705,110300,168552450,9880,9880,9880,9880,1
|
|
20230705,110200,168542570,9880,9880,9880,9880,0
|
|
20230705,110100,168542570,9880,9880,9880,9880,2
|
|
20230705,110000,168522810,9890,9890,9890,9890,0
|
|
20230705,105900,168522810,9890,9890,9890,9890,0
|
|
20230705,105800,168522810,9890,9890,9890,9890,0
|
|
20230705,105700,168522810,9890,9890,9890,9890,1
|
|
20230705,105600,168512920,9890,9890,9890,9890,12
|
|
20230705,105500,168394240,9890,9890,9890,9890,1
|
|
20230705,105400,168384350,9890,9890,9890,9890,0
|
|
20230705,105300,168384350,9890,9890,9890,9890,0
|
|
20230705,105200,168384350,9890,9890,9890,9890,0
|
|
20230705,105100,168384350,9890,9890,9890,9890,0
|
|
20230705,105000,168384350,9890,9890,9890,9890,0
|
|
20230705,104900,168384350,9890,9890,9890,9890,0
|
|
20230705,104800,168384350,9890,9890,9890,9890,51
|
|
20230705,104700,167879960,9890,9890,9890,9890,0
|
|
20230705,104600,167879960,9890,9890,9890,9890,0
|
|
20230705,104500,167879960,9890,9890,9890,9890,0
|
|
20230705,104400,167879960,9890,9890,9890,9890,0
|
|
20230705,104300,167879960,9890,9890,9890,9890,5
|
|
20230705,104200,167830510,9890,9890,9890,9890,24
|
|
20230705,104100,167593150,9890,9890,9890,9890,6
|
|
20230705,104000,167533810,9890,9890,9890,9890,100
|
|
20230705,103900,166544810,9890,9890,9890,9890,0
|
|
20230705,103800,166544810,9890,9890,9890,9890,0
|
|
20230705,103700,166544810,9890,9890,9890,9890,0
|
|
20230705,103600,166544810,9890,9890,9890,9890,0
|
|
20230705,103500,166544810,9890,9890,9890,9890,0
|
|
20230705,103400,166544810,9890,9890,9890,9890,0
|
|
20230705,103300,166544810,9890,9890,9890,9890,0
|
|
20230705,103200,166544810,9890,9890,9890,9890,0
|
|
20230705,103100,166544810,9890,9890,9890,9890,0
|
|
20230705,103000,166544810,9890,9890,9890,9890,0
|
|
20230705,102900,166544810,9890,9890,9890,9890,0
|
|
20230705,102800,166544810,9890,9890,9890,9890,0
|
|
20230705,102700,166544810,9890,9890,9890,9890,10
|
|
20230705,102600,166445910,9890,9890,9890,9890,0
|
|
20230705,102500,166445910,9890,9890,9890,9890,0
|
|
20230705,102400,166445910,9890,9890,9890,9890,0
|
|
20230705,102300,166445910,9890,9890,9890,9890,50
|
|
20230705,102200,165951410,9890,9890,9890,9890,0
|
|
20230705,102100,165951410,9890,9890,9890,9890,0
|
|
20230705,102000,165951410,9890,9890,9890,9890,2
|
|
20230705,101900,165931630,9860,9860,9860,9860,30
|
|
20230705,101800,165635830,9860,9860,9860,9860,0
|
|
20230705,101700,165635830,9860,9860,9860,9860,0
|
|
20230705,101600,165635830,9860,9860,9860,9860,0
|
|
20230705,101500,165635830,9860,9870,9870,9860,22
|
|
20230705,101400,165418860,9900,9900,9900,9900,0
|
|
20230705,101300,165418860,9900,9890,9900,9890,3
|
|
20230705,101200,165389180,9900,9890,9900,9890,3
|
|
20230705,101100,165359500,9900,9900,9900,9900,0
|
|
20230705,101000,165359500,9900,9900,9900,9900,0
|
|
20230705,100900,165359500,9900,9870,9900,9870,258
|
|
20230705,100800,162805600,9870,9880,9880,9870,8
|
|
20230705,100700,162726580,9900,9900,9900,9900,0
|
|
20230705,100600,162726580,9900,9900,9900,9900,0
|
|
20230705,100500,162726580,9900,9900,9900,9900,549
|
|
20230705,100400,157291480,9900,9900,9910,9900,2000
|
|
20230705,100300,137481480,9890,9890,9890,9890,872
|
|
20230705,100200,128857400,9880,9890,9890,9880,19
|
|
20230705,100100,128669580,9900,9880,9900,9880,15
|
|
20230705,100000,128521170,9880,9880,9880,9880,0
|
|
20230705,095900,128521170,9880,9860,9880,9860,59
|
|
20230705,095800,127939290,9860,9860,9860,9860,10
|
|
20230705,095700,127840690,9860,9860,9860,9860,1
|
|
20230705,095600,127830830,9860,9860,9860,9860,0
|
|
20230705,095500,127830830,9860,9860,9860,9860,0
|
|
20230705,095400,127830830,9860,9860,9860,9860,4
|
|
20230705,095300,127791390,9860,9870,9870,9860,280
|
|
20230705,095200,125030150,9880,9890,9890,9880,223
|
|
20230705,095100,122826800,9900,9900,9900,9900,0
|
|
20230705,095000,122826800,9900,9900,9900,9900,0
|
|
20230705,094900,122826800,9900,9900,9900,9900,0
|
|
20230705,094800,122826800,9900,9900,9900,9900,1
|
|
20230705,094700,122816900,9900,9900,9900,9900,2
|
|
20230705,094600,122797100,9900,9900,9900,9900,0
|
|
20230705,094500,122797100,9900,9900,9900,9900,0
|
|
20230705,094400,122797100,9900,9900,9900,9900,0
|
|
20230705,094300,122797100,9900,9900,9900,9900,3
|
|
20230705,094200,122767400,9900,9900,9900,9900,31
|
|
20230705,094100,122460500,9900,9900,9900,9900,500
|
|
20230705,094000,117510500,9900,9900,9900,9900,0
|
|
20230705,093900,117510500,9900,9900,9900,9900,0
|
|
20230705,093800,117510500,9900,9900,9900,9900,4
|
|
20230705,093700,117470900,9900,9880,9900,9880,500
|
|
20230705,093600,112524790,9880,9880,9880,9880,6
|
|
20230705,093500,112465510,9890,9890,9890,9890,0
|
|
20230705,093400,112465510,9890,9890,9900,9890,85
|
|
20230705,093300,111624850,9890,9890,9890,9890,2
|
|
20230705,093200,111605070,9890,9890,9890,9890,0
|
|
20230705,093100,111605070,9890,9880,9890,9880,6
|
|
20230705,093000,111545780,9880,9880,9880,9880,0
|
|
20230705,092900,111545780,9880,9880,9880,9880,26
|
|
20230705,092800,111288900,9900,9890,9900,9890,2
|
|
20230705,092700,111269110,9870,9840,9870,9840,1540
|
|
20230705,092600,96113880,9850,9870,9870,9850,2991
|
|
20230705,092500,66629170,9870,9890,9890,9870,437
|
|
20230705,092400,62312580,9900,9900,9900,9900,0
|
|
20230705,092300,62312580,9900,9920,9920,9900,2
|
|
20230705,092200,62292760,9900,9900,9900,9900,226
|
|
20230705,092100,60055360,9900,9900,9900,9900,454
|
|
20230705,092000,55560760,9900,9900,9900,9900,0
|
|
20230705,091900,55560760,9900,9900,9900,9900,305
|
|
20230705,091800,52541260,9890,9890,9890,9880,452
|
|
20230705,091700,48071980,9890,9900,9910,9890,760
|
|
20230705,091600,40550020,9900,9900,9900,9900,220
|
|
20230705,091500,38372020,9900,9900,9900,9900,123
|
|
20230705,091400,37154320,9890,9910,9910,9890,347
|
|
20230705,091300,33718150,9910,9940,9950,9910,984
|
|
20230705,091200,23954910,9940,9940,9940,9940,21
|
|
20230705,091100,23746170,9940,9940,9940,9940,10
|
|
20230705,091000,23646770,9940,9940,9940,9940,62
|
|
20230705,090900,23030490,9950,9950,9960,9930,645
|
|
20230705,090800,16618180,9960,9950,9960,9950,726
|
|
20230705,090700,9394440,9960,9950,9960,9950,307
|
|
20230705,090600,6339720,9960,9960,9970,9960,260
|
|
20230705,090500,3749960,9970,9970,9970,9970,1
|
|
20230705,090400,3739990,9980,9980,9980,9970,56
|
|
20230705,090300,3181610,9980,9970,9980,9970,105
|
|
20230705,090200,2134720,9980,9980,9980,9970,113
|
|
20230705,090100,1007980,9980,9980,9980,9980,101
|
|
20230705,090000,0,10000,10000,10000,10000,0
|