598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,185500,757737190,20000,20000,20000,20000,853
|
|
20230616,185400,757737190,20000,20000,20000,20000,0
|
|
20230616,185300,757737190,20000,20000,20000,20000,0
|
|
20230616,185200,757737190,20000,20000,20000,20000,0
|
|
20230616,185100,757737190,20000,20000,20000,20000,0
|
|
20230616,185000,757737190,20000,20000,20000,20000,0
|
|
20230616,184900,757737190,20000,20000,20000,20000,0
|
|
20230616,184800,757737190,20000,20000,20000,20000,0
|
|
20230616,184700,757737190,20000,20000,20000,20000,0
|
|
20230616,184600,757737190,20000,20000,20000,20000,0
|
|
20230616,184500,757737190,20000,20000,20000,20000,0
|
|
20230616,184400,757737190,20000,20000,20000,20000,0
|
|
20230616,184300,757737190,20000,20000,20000,20000,0
|
|
20230616,184200,757737190,20000,20000,20000,20000,0
|
|
20230616,184100,757737190,20000,20000,20000,20000,0
|
|
20230616,184000,757737190,20000,20000,20000,20000,0
|
|
20230616,183900,757737190,20000,20000,20000,20000,0
|
|
20230616,183800,757737190,20000,20000,20000,20000,0
|
|
20230616,183700,757737190,20000,20000,20000,20000,0
|
|
20230616,183600,757737190,20000,20000,20000,20000,0
|
|
20230616,183500,757737190,20000,20000,20000,20000,0
|
|
20230616,183400,757737190,20000,20000,20000,20000,0
|
|
20230616,183300,757737190,20000,20000,20000,20000,0
|
|
20230616,183200,757737190,20000,20000,20000,20000,0
|
|
20230616,183100,757737190,20000,20000,20000,20000,0
|
|
20230616,183000,757737190,20000,20000,20000,20000,0
|
|
20230616,182900,757737190,20000,20000,20000,20000,0
|
|
20230616,182800,757737190,20000,20000,20000,20000,0
|
|
20230616,182700,757737190,20000,20000,20000,20000,0
|
|
20230616,182600,757737190,20000,20000,20000,20000,0
|
|
20230616,182500,757737190,20000,20000,20000,20000,853
|
|
20230616,182400,757737190,20000,20000,20000,20000,0
|
|
20230616,182300,757737190,20000,20000,20000,20000,0
|
|
20230616,182200,757737190,20000,20000,20000,20000,0
|
|
20230616,182100,757737190,20000,20000,20000,20000,0
|
|
20230616,182000,757737190,20000,20000,20000,20000,0
|
|
20230616,181900,757737190,20000,20000,20000,20000,0
|
|
20230616,181800,757737190,20000,20000,20000,20000,0
|
|
20230616,181700,757737190,20000,20000,20000,20000,0
|
|
20230616,181600,757737190,20000,20000,20000,20000,0
|
|
20230616,181500,757737190,20000,20000,20000,20000,0
|
|
20230616,181400,757737190,20000,20000,20000,20000,0
|
|
20230616,181300,757737190,20000,20000,20000,20000,0
|
|
20230616,181200,757737190,20000,20000,20000,20000,0
|
|
20230616,181100,757737190,20000,20000,20000,20000,0
|
|
20230616,181000,757737190,20000,20000,20000,20000,0
|
|
20230616,180900,757737190,20000,20000,20000,20000,0
|
|
20230616,180800,757737190,20000,20000,20000,20000,0
|
|
20230616,180700,757737190,20000,20000,20000,20000,0
|
|
20230616,180600,757737190,20000,20000,20000,20000,0
|
|
20230616,180500,757737190,20000,20000,20000,20000,0
|
|
20230616,180400,757737190,20000,20000,20000,20000,0
|
|
20230616,180300,757737190,20000,20000,20000,20000,0
|
|
20230616,180200,757737190,20000,20000,20000,20000,0
|
|
20230616,180100,757737190,20000,20000,20000,20000,0
|
|
20230616,180000,757737190,20000,20000,20000,20000,0
|
|
20230616,175900,757737190,20000,20000,20000,20000,0
|
|
20230616,175800,757737190,20000,20000,20000,20000,0
|
|
20230616,175700,757737190,20000,20000,20000,20000,0
|
|
20230616,175600,757737190,20000,20000,20000,20000,0
|
|
20230616,175500,757737190,20000,20000,20000,20000,853
|
|
20230616,175400,757737190,20000,20000,20000,20000,0
|
|
20230616,175300,757737190,20000,20000,20000,20000,0
|
|
20230616,175200,757737190,20000,20000,20000,20000,0
|
|
20230616,175100,757737190,20000,20000,20000,20000,0
|
|
20230616,175000,757737190,20000,20000,20000,20000,0
|
|
20230616,174900,757737190,20000,20000,20000,20000,0
|
|
20230616,174800,757737190,20000,20000,20000,20000,0
|
|
20230616,174700,757737190,20000,20000,20000,20000,0
|
|
20230616,174600,757737190,20000,20000,20000,20000,0
|
|
20230616,174500,757737190,20000,20000,20000,20000,0
|
|
20230616,174400,757737190,20000,20000,20000,20000,0
|
|
20230616,174300,757737190,20000,20000,20000,20000,0
|
|
20230616,174200,757737190,20000,20000,20000,20000,0
|
|
20230616,174100,757737190,20000,20000,20000,20000,0
|
|
20230616,174000,757737190,20000,20000,20000,20000,0
|
|
20230616,173900,757737190,20000,20000,20000,20000,0
|
|
20230616,173800,757737190,20000,20000,20000,20000,0
|
|
20230616,173700,757737190,20000,20000,20000,20000,0
|
|
20230616,173600,757737190,20000,20000,20000,20000,0
|
|
20230616,173500,757737190,20000,20000,20000,20000,0
|
|
20230616,173400,757737190,20000,20000,20000,20000,0
|
|
20230616,173300,757737190,20000,20000,20000,20000,0
|
|
20230616,173200,757737190,20000,20000,20000,20000,0
|
|
20230616,173100,757737190,20000,20000,20000,20000,0
|
|
20230616,173000,757737190,20000,20000,20000,20000,0
|
|
20230616,172900,757737190,20000,20000,20000,20000,0
|
|
20230616,172800,757737190,20000,20000,20000,20000,0
|
|
20230616,172700,757737190,20000,20000,20000,20000,0
|
|
20230616,172600,757737190,20000,20000,20000,20000,0
|
|
20230616,172500,757737190,20000,20000,20000,20000,853
|
|
20230616,172400,757737190,20000,20000,20000,20000,0
|
|
20230616,172300,757737190,20000,20000,20000,20000,0
|
|
20230616,172200,757737190,20000,20000,20000,20000,0
|
|
20230616,172100,757737190,20000,20000,20000,20000,0
|
|
20230616,172000,757737190,20000,20000,20000,20000,0
|
|
20230616,171900,757737190,20000,20000,20000,20000,0
|
|
20230616,171800,757737190,20000,20000,20000,20000,0
|
|
20230616,171700,757737190,20000,20000,20000,20000,0
|
|
20230616,171600,757737190,20000,20000,20000,20000,0
|
|
20230616,171500,757737190,20000,20000,20000,20000,0
|
|
20230616,171400,757737190,20000,20000,20000,20000,0
|
|
20230616,171300,757737190,20000,20000,20000,20000,0
|
|
20230616,171200,757737190,20000,20000,20000,20000,0
|
|
20230616,171100,757737190,20000,20000,20000,20000,0
|
|
20230616,171000,757737190,20000,20000,20000,20000,0
|
|
20230616,170900,757737190,20000,20000,20000,20000,0
|
|
20230616,170800,757737190,20000,20000,20000,20000,0
|
|
20230616,170700,757737190,20000,20000,20000,20000,0
|
|
20230616,170600,757737190,20000,20000,20000,20000,0
|
|
20230616,170500,757737190,20000,20000,20000,20000,0
|
|
20230616,170400,757737190,20000,20000,20000,20000,0
|
|
20230616,170300,757737190,20000,20000,20000,20000,0
|
|
20230616,170200,757737190,20000,20000,20000,20000,0
|
|
20230616,170100,757737190,20000,20000,20000,20000,0
|
|
20230616,170000,757737190,20000,20000,20000,20000,0
|
|
20230616,165900,757737190,20000,20000,20000,20000,0
|
|
20230616,165800,757737190,20000,20000,20000,20000,0
|
|
20230616,165700,757737190,20000,20000,20000,20000,0
|
|
20230616,165600,757737190,20000,20000,20000,20000,0
|
|
20230616,165500,757737190,20000,20000,20000,20000,853
|
|
20230616,165400,757737190,20000,20000,20000,20000,0
|
|
20230616,165300,757737190,20000,20000,20000,20000,0
|
|
20230616,165200,757737190,20000,20000,20000,20000,0
|
|
20230616,165100,757737190,20000,20000,20000,20000,0
|
|
20230616,165000,757737190,20000,20000,20000,20000,0
|
|
20230616,164900,757737190,20000,20000,20000,20000,0
|
|
20230616,164800,757737190,20000,20000,20000,20000,0
|
|
20230616,164700,757737190,20000,20000,20000,20000,0
|
|
20230616,164600,757737190,20000,20000,20000,20000,0
|
|
20230616,164500,757737190,20000,20000,20000,20000,0
|
|
20230616,164400,757737190,20000,20000,20000,20000,0
|
|
20230616,164300,757737190,20000,20000,20000,20000,0
|
|
20230616,164200,757737190,20000,20000,20000,20000,0
|
|
20230616,164100,757737190,20000,20000,20000,20000,0
|
|
20230616,164000,757737190,20000,20000,20000,20000,0
|
|
20230616,163900,757737190,20000,20000,20000,20000,0
|
|
20230616,163800,757737190,20000,20000,20000,20000,0
|
|
20230616,163700,757737190,20000,20000,20000,20000,0
|
|
20230616,163600,757737190,20000,20000,20000,20000,0
|
|
20230616,163500,757737190,20000,20000,20000,20000,0
|
|
20230616,163400,757737190,20000,20000,20000,20000,0
|
|
20230616,163300,757737190,20000,20000,20000,20000,0
|
|
20230616,163200,757737190,20000,20000,20000,20000,0
|
|
20230616,163100,757737190,20000,20000,20000,20000,0
|
|
20230616,163000,757737190,20000,20000,20000,20000,0
|
|
20230616,162900,757737190,20000,20000,20000,20000,0
|
|
20230616,162800,757737190,20000,20000,20000,20000,0
|
|
20230616,162700,757737190,20000,20000,20000,20000,0
|
|
20230616,162600,757737190,20000,20000,20000,20000,0
|
|
20230616,162500,757737190,20000,20000,20000,20000,853
|
|
20230616,162400,757737190,20000,20000,20000,20000,0
|
|
20230616,162300,757737190,20000,20000,20000,20000,0
|
|
20230616,162200,757737190,20000,20000,20000,20000,0
|
|
20230616,162100,757737190,20000,20000,20000,20000,0
|
|
20230616,162000,757737190,20000,20000,20000,20000,0
|
|
20230616,161900,757737190,20000,20000,20000,20000,0
|
|
20230616,161800,757737190,20000,20000,20000,20000,0
|
|
20230616,161700,757737190,20000,20000,20000,20000,0
|
|
20230616,161600,757737190,20000,20000,20000,20000,0
|
|
20230616,161500,757737190,20000,20000,20000,20000,0
|
|
20230616,161400,757737190,20000,20000,20000,20000,0
|
|
20230616,161300,757737190,20000,20000,20000,20000,0
|
|
20230616,161200,757737190,20000,20000,20000,20000,0
|
|
20230616,161100,757737190,20000,20000,20000,20000,0
|
|
20230616,161000,757737190,20000,20000,20000,20000,0
|
|
20230616,160900,757737190,20000,20000,20000,20000,0
|
|
20230616,160800,757737190,20000,20000,20000,20000,0
|
|
20230616,160700,757737190,20000,20000,20000,20000,0
|
|
20230616,160600,757737190,20000,20000,20000,20000,0
|
|
20230616,160500,757737190,20000,20000,20000,20000,0
|
|
20230616,160400,757737190,20000,20000,20000,20000,0
|
|
20230616,160300,757737190,20000,20000,20000,20000,0
|
|
20230616,160200,757737190,20000,20000,20000,20000,0
|
|
20230616,160100,757737190,20000,20000,20000,20000,0
|
|
20230616,160000,757737190,20000,20000,20000,20000,0
|
|
20230616,155900,757737190,20000,20000,20000,20000,0
|
|
20230616,155800,757737190,20000,20000,20000,20000,0
|
|
20230616,155700,757737190,20000,20000,20000,20000,0
|
|
20230616,155600,757737190,20000,20000,20000,20000,0
|
|
20230616,155500,757737190,20000,20000,20000,20000,853
|
|
20230616,155400,757737190,20000,20000,20000,20000,0
|
|
20230616,155300,757737190,20000,20000,20000,20000,0
|
|
20230616,155200,757737190,20000,20000,20000,20000,0
|
|
20230616,155100,757737190,20000,20000,20000,20000,0
|
|
20230616,155000,757737190,20000,20000,20000,20000,0
|
|
20230616,154900,757737190,20000,20000,20000,20000,0
|
|
20230616,154800,757737190,20000,20000,20000,20000,0
|
|
20230616,154700,757737190,20000,20000,20000,20000,0
|
|
20230616,154600,757737190,20000,20000,20000,20000,0
|
|
20230616,154500,757737190,20000,20000,20000,20000,0
|
|
20230616,154400,757737190,20000,20000,20000,20000,0
|
|
20230616,154300,757737190,20000,20000,20000,20000,0
|
|
20230616,154200,757737190,20000,20000,20000,20000,0
|
|
20230616,154100,757737190,20000,20000,20000,20000,0
|
|
20230616,154000,757737190,20000,20000,20000,20000,0
|
|
20230616,153900,757737190,20000,20000,20000,20000,0
|
|
20230616,153800,757737190,20000,20000,20000,20000,0
|
|
20230616,153700,757737190,20000,20000,20000,20000,0
|
|
20230616,153600,757737190,20000,20000,20000,20000,0
|
|
20230616,153500,757737190,20000,20000,20000,20000,0
|
|
20230616,153400,757737190,20000,20000,20000,20000,0
|
|
20230616,153300,757737190,20000,20000,20000,20000,0
|
|
20230616,153200,757737190,20000,20000,20000,20000,0
|
|
20230616,153100,757737190,20000,20000,20000,20000,0
|
|
20230616,153000,757737190,20000,20000,20000,20000,853
|
|
20230616,152900,740677190,20000,20000,20000,20000,0
|
|
20230616,152800,740677190,20000,20000,20000,20000,0
|
|
20230616,152700,740677190,20000,20000,20000,20000,0
|
|
20230616,152600,740677190,20000,20000,20000,20000,0
|
|
20230616,152500,740677190,20000,20000,20000,20000,0
|
|
20230616,152400,740677190,20000,20000,20000,20000,0
|
|
20230616,152300,740677190,20000,20000,20000,20000,0
|
|
20230616,152200,740677190,20000,20000,20000,20000,0
|
|
20230616,152100,740677190,20000,20000,20000,20000,0
|
|
20230616,152000,740677190,20000,20000,20000,20000,0
|
|
20230616,151900,740677190,20000,20000,20050,19990,142
|
|
20230616,151800,737837220,20050,20000,20050,20000,7
|
|
20230616,151700,737697120,19990,20000,20000,19990,169
|
|
20230616,151600,734317370,20050,19990,20050,19990,37
|
|
20230616,151500,733577570,19990,19990,19990,19990,114
|
|
20230616,151400,731298710,19990,20000,20000,19990,35
|
|
20230616,151300,730598800,20000,19990,20000,19990,211
|
|
20230616,151200,726379030,19990,20000,20000,19990,226
|
|
20230616,151100,721859040,20000,20000,20000,20000,1214
|
|
20230616,151000,697579040,20000,19990,20050,19990,1479
|
|
20230616,150900,667998900,19990,19990,19990,19980,27
|
|
20230616,150800,667459310,19980,19990,19990,19980,32
|
|
20230616,150700,666819790,19990,19990,19990,19980,152
|
|
20230616,150600,663782520,19980,20000,20000,19980,273
|
|
20230616,150500,658325970,19990,19990,20000,19990,434
|
|
20230616,150400,649646290,19990,19990,20000,19990,87
|
|
20230616,150300,647907110,19990,20000,20000,19990,20
|
|
20230616,150200,647507220,19990,19990,20000,19990,44
|
|
20230616,150100,646627640,19990,20000,20000,19990,129
|
|
20230616,150000,644047760,20000,20000,20050,20000,49
|
|
20230616,145900,643066310,19990,20000,20000,19990,106
|
|
20230616,145800,640946920,19990,20000,20000,19990,355
|
|
20230616,145700,633846980,20000,20000,20050,20000,20
|
|
20230616,145600,633446930,20000,20050,20050,20000,265
|
|
20230616,145500,628144330,20000,20000,20000,20000,35
|
|
20230616,145400,627444330,20000,20000,20050,20000,26
|
|
20230616,145300,626924230,20000,20000,20050,20000,60
|
|
20230616,145200,625721830,20000,20050,20050,20000,43
|
|
20230616,145100,624860080,20050,20100,20100,20050,3
|
|
20230616,145000,624799880,20050,20000,20100,20000,14
|
|
20230616,144900,624519230,19990,20050,20050,19990,6
|
|
20230616,144800,624399200,20050,20000,20050,19990,35
|
|
20230616,144700,623699430,20000,20050,20100,20000,50
|
|
20230616,144600,622696930,19990,19990,20050,19990,32
|
|
20230616,144500,622056830,20000,19990,20000,19990,60
|
|
20230616,144400,620857000,19980,20050,20050,19970,109
|
|
20230616,144300,618674960,19960,20000,20000,19960,421
|
|
20230616,144200,610262580,20000,20000,20000,20000,14
|
|
20230616,144100,609982580,20000,20050,20050,20000,42
|
|
20230616,144000,609141380,20050,20000,20050,20000,39
|
|
20230616,143900,608360230,20000,20000,20100,20000,24
|
|
20230616,143800,607879230,20000,20000,20000,20000,13
|
|
20230616,143700,607619230,20050,20000,20050,20000,62
|
|
20230616,143600,606376830,20000,20000,20000,20000,9
|
|
20230616,143500,606196830,20000,20000,20000,20000,7
|
|
20230616,143400,606056830,20000,19990,20000,19990,14
|
|
20230616,143300,605776890,19990,20000,20000,19990,14
|
|
20230616,143200,605496980,20050,19990,20050,19990,9
|
|
20230616,143100,605317000,19990,19990,20000,19990,21
|
|
20230616,143000,604897120,19980,19990,19990,19980,13
|
|
20230616,142900,604637350,19990,19990,19990,19990,11
|
|
20230616,142800,604417460,20000,20000,20000,20000,46
|
|
20230616,142700,603497460,19980,20000,20000,19980,53
|
|
20230616,142600,602437540,20000,19990,20000,19970,148
|
|
20230616,142500,599479970,20000,19990,20000,19990,558
|
|
20230616,142400,588320500,19990,19960,19990,19960,28
|
|
20230616,142300,587761020,19970,19960,19970,19960,18
|
|
20230616,142200,587401680,19960,19980,19980,19960,27
|
|
20230616,142100,586862640,19990,19960,19990,19960,152
|
|
20230616,142000,583826350,19960,19960,19960,19960,11
|
|
20230616,141900,583606790,19960,19960,19980,19960,71
|
|
20230616,141800,582188640,19960,19970,19970,19960,65
|
|
20230616,141700,580890670,19970,19960,19970,19960,98
|
|
20230616,141600,578934510,19970,19970,19970,19970,107
|
|
20230616,141500,576797720,19970,19970,19980,19970,62
|
|
20230616,141400,575559110,19980,19990,19990,19970,96
|
|
20230616,141300,573641630,19980,19980,19980,19980,64
|
|
20230616,141200,572362910,19980,19980,19990,19980,70
|
|
20230616,141100,570963760,19980,19980,19980,19980,123
|
|
20230616,141000,568506220,19980,19990,19990,19980,87
|
|
20230616,140900,566767780,19980,19990,19990,19980,135
|
|
20230616,140800,564069430,19980,19970,19980,19970,148
|
|
20230616,140700,561112430,19970,19980,19980,19970,77
|
|
20230616,140600,559574590,19980,19980,19980,19970,96
|
|
20230616,140500,557656600,19990,19980,19990,19980,162
|
|
20230616,140400,554418740,19980,19980,19980,19970,146
|
|
20230616,140300,551502490,19980,19980,19980,19980,13
|
|
20230616,140200,551242750,19990,19980,19990,19980,138
|
|
20230616,140100,548485000,19970,19970,19970,19970,110
|
|
20230616,140000,546288300,19970,19970,19970,19970,65
|
|
20230616,135900,544990250,19970,19960,19970,19960,134
|
|
20230616,135800,542315110,19960,19960,19960,19960,161
|
|
20230616,135700,539101550,19970,19960,19970,19950,554
|
|
20230616,135600,528045470,19960,19980,19980,19960,103
|
|
20230616,135500,525988190,19970,19980,19990,19970,199
|
|
20230616,135400,522013000,20000,19980,20000,19980,101
|
|
20230616,135300,519994990,19980,20000,20000,19980,52
|
|
20230616,135200,518955100,19990,19980,19990,19980,118
|
|
20230616,135100,516597100,19990,19980,19990,19980,90
|
|
20230616,135000,514798870,19980,19990,19990,19980,106
|
|
20230616,134900,512680710,19990,19980,19990,19970,111
|
|
20230616,134800,510462870,19980,19970,19980,19970,168
|
|
20230616,134700,507107450,19970,19980,19980,19970,38
|
|
20230616,134600,506348520,19980,19980,19980,19970,138
|
|
20230616,134500,503592050,19970,19970,19970,19970,137
|
|
20230616,134400,500856160,19970,19970,19970,19970,100
|
|
20230616,134300,498859160,19970,19960,19970,19960,93
|
|
20230616,134200,497002220,19960,19970,19970,19960,142
|
|
20230616,134100,494167080,19960,19980,19990,19960,331
|
|
20230616,134000,487555400,19990,19990,20000,19990,128
|
|
20230616,133900,484996230,19990,19990,20000,19990,138
|
|
20230616,133800,482237550,19990,19990,19990,19990,279
|
|
20230616,133700,476660340,19990,20000,20000,19990,158
|
|
20230616,133600,473501430,19990,20000,20000,19990,112
|
|
20230616,133500,471262490,20000,20000,20000,19990,1855
|
|
20230616,133400,434163350,20050,20050,20050,20000,54
|
|
20230616,133300,433082550,20050,20050,20050,20000,103
|
|
20230616,133200,431020400,20000,20000,20050,20000,171
|
|
20230616,133100,427600200,20000,20050,20050,20000,40
|
|
20230616,133000,426800000,20050,20000,20050,20000,121
|
|
20230616,132900,424377600,20000,20100,20100,20000,94
|
|
20230616,132800,422497350,20050,20000,20050,20000,128
|
|
20230616,132700,419934900,20050,20050,20050,20000,92
|
|
20230616,132600,418091850,20050,20050,20050,20000,121
|
|
20230616,132500,415668850,20000,20050,20050,20000,59
|
|
20230616,132400,414487150,20050,20050,20100,20000,97
|
|
20230616,132300,412542450,20000,20050,20050,20000,116
|
|
20230616,132200,410219750,20050,20050,20050,20050,83
|
|
20230616,132100,408555600,20050,20050,20100,20050,183
|
|
20230616,132000,404884200,20050,20050,20100,20050,147
|
|
20230616,131900,401936350,20050,20050,20050,20050,127
|
|
20230616,131800,399390000,20050,20100,20100,20050,66
|
|
20230616,131700,398064450,20050,20050,20100,20050,96
|
|
20230616,131600,396139600,20050,20050,20050,20050,113
|
|
20230616,131500,393873950,20050,20100,20100,20050,113
|
|
20230616,131400,391607650,20100,20050,20100,20050,132
|
|
20230616,131300,388959400,20050,20150,20150,20050,85
|
|
20230616,131200,387252450,20100,20100,20100,20100,110
|
|
20230616,131100,385041450,20200,20100,20200,20100,141
|
|
20230616,131000,382205050,20100,20100,20100,20100,100
|
|
20230616,130900,380195050,20100,20100,20100,20100,108
|
|
20230616,130800,378024250,20150,20100,20150,20100,145
|
|
20230616,130700,375106650,20100,20100,20150,20100,114
|
|
20230616,130600,372815200,20100,20150,20150,20100,77
|
|
20230616,130500,371267250,20150,20100,20150,20100,89
|
|
20230616,130400,369476450,20100,20100,20100,20100,46
|
|
20230616,130300,368551850,20100,20100,20150,20100,156
|
|
20230616,130200,365415700,20100,20150,20150,20100,66
|
|
20230616,130100,364086850,20100,20100,20100,20100,73
|
|
20230616,130000,362619550,20100,20150,20150,20100,125
|
|
20230616,125900,360106950,20100,20200,20200,20100,49
|
|
20230616,125800,359120600,20150,20100,20150,20100,91
|
|
20230616,125700,357290600,20150,20150,20150,20150,103
|
|
20230616,125600,355215150,20150,20150,20200,20150,226
|
|
20230616,125500,350661150,20150,20150,20200,20150,122
|
|
20230616,125400,348200550,20150,20200,20200,20150,115
|
|
20230616,125300,345883200,20150,20200,20200,20150,79
|
|
20230616,125200,344290950,20150,20200,20200,20150,184
|
|
20230616,125100,340578200,20200,20200,20200,20200,109
|
|
20230616,125000,338376400,20250,20250,20250,20250,0
|
|
20230616,124900,338376400,20250,20250,20250,20250,47
|
|
20230616,124800,337424650,20250,20250,20250,20250,2
|
|
20230616,124700,337384150,20250,20300,20300,20250,6
|
|
20230616,124600,337262550,20300,20300,20300,20300,45
|
|
20230616,124500,336349050,20250,20250,20250,20250,50
|
|
20230616,124400,335336550,20250,20250,20250,20250,0
|
|
20230616,124300,335336550,20250,20250,20250,20250,5
|
|
20230616,124200,335235300,20250,20250,20250,20250,45
|
|
20230616,124100,334324050,20250,20250,20250,20250,31
|
|
20230616,124000,333696300,20300,20300,20300,20300,2
|
|
20230616,123900,333655700,20250,20250,20250,20250,17
|
|
20230616,123800,333311450,20250,20250,20250,20250,2
|
|
20230616,123700,333270950,20250,20250,20250,20250,2
|
|
20230616,123600,333230450,20250,20250,20250,20250,75
|
|
20230616,123500,331711700,20250,20250,20250,20250,9
|
|
20230616,123400,331529450,20250,20250,20250,20250,0
|
|
20230616,123300,331529450,20250,20250,20250,20250,43
|
|
20230616,123200,330658700,20250,20250,20250,20250,3
|
|
20230616,123100,330597950,20250,20250,20250,20250,0
|
|
20230616,123000,330597950,20250,20250,20250,20250,59
|
|
20230616,122900,329403200,20250,20250,20250,20250,2
|
|
20230616,122800,329362700,20250,20250,20250,20250,0
|
|
20230616,122700,329362700,20250,20250,20250,20250,57
|
|
20230616,122600,328208450,20250,20250,20250,20250,10
|
|
20230616,122500,328005950,20250,20250,20250,20250,25
|
|
20230616,122400,327499700,20250,20250,20250,20250,43
|
|
20230616,122300,326628950,20250,20250,20250,20250,48
|
|
20230616,122200,325656950,20250,20250,20250,20250,3
|
|
20230616,122100,325596200,20250,20250,20250,20250,27
|
|
20230616,122000,325049450,20300,20300,20300,20300,45
|
|
20230616,121900,324135950,20300,20300,20300,20300,4
|
|
20230616,121800,324054750,20250,20250,20250,20250,0
|
|
20230616,121700,324054750,20250,20300,20300,20250,56
|
|
20230616,121600,322918450,20300,20250,20300,20250,23
|
|
20230616,121500,322452600,20250,20250,20250,20250,0
|
|
20230616,121400,322452600,20250,20300,20300,20250,60
|
|
20230616,121300,321234850,20300,20300,20300,20300,2
|
|
20230616,121200,321194250,20300,20300,20300,20300,1
|
|
20230616,121100,321173950,20300,20300,20300,20300,75
|
|
20230616,121000,319651450,20300,20300,20300,20300,0
|
|
20230616,120900,319651450,20300,20300,20300,20300,52
|
|
20230616,120800,318595850,20300,20300,20300,20300,3
|
|
20230616,120700,318534950,20300,20250,20300,20250,54
|
|
20230616,120600,317439250,20250,20250,20250,20250,4
|
|
20230616,120500,317358250,20250,20250,20250,20250,41
|
|
20230616,120400,316528000,20250,20250,20250,20250,4
|
|
20230616,120300,316447000,20250,20250,20250,20250,4
|
|
20230616,120200,316366000,20250,20250,20250,20250,1
|
|
20230616,120100,316345750,20250,20250,20250,20250,46
|
|
20230616,120000,315414250,20250,20250,20250,20250,2
|
|
20230616,115900,315373750,20250,20250,20250,20250,1
|
|
20230616,115800,315353500,20250,20250,20250,20250,49
|
|
20230616,115700,314361250,20250,20250,20250,20250,0
|
|
20230616,115600,314361250,20250,20250,20250,20250,0
|
|
20230616,115500,314361250,20250,20250,20250,20250,46
|
|
20230616,115400,313429750,20250,20250,20250,20250,0
|
|
20230616,115300,313429750,20250,20250,20250,20250,2
|
|
20230616,115200,313389250,20250,20250,20250,20250,2
|
|
20230616,115100,313348750,20250,20250,20250,20250,48
|
|
20230616,115000,312376750,20250,20250,20250,20250,4
|
|
20230616,114900,312295750,20250,20250,20250,20250,0
|
|
20230616,114800,312295750,20250,20250,20250,20250,43
|
|
20230616,114700,311425000,20250,20250,20250,20250,3
|
|
20230616,114600,311364250,20250,20250,20250,20250,0
|
|
20230616,114500,311364250,20250,20250,20250,20250,57
|
|
20230616,114400,310210000,20250,20250,20250,20250,3
|
|
20230616,114300,310149250,20250,20250,20250,20250,0
|
|
20230616,114200,310149250,20250,20200,20250,20200,199
|
|
20230616,114100,306120950,20200,20250,20250,20200,54
|
|
20230616,114000,305029650,20250,20250,20250,20250,0
|
|
20230616,113900,305029650,20250,20250,20250,20250,47
|
|
20230616,113800,304077900,20250,20250,20250,20250,10
|
|
20230616,113700,303875400,20250,20250,20250,20250,2
|
|
20230616,113600,303834900,20250,20250,20250,20250,46
|
|
20230616,113500,302903400,20250,20250,20250,20250,0
|
|
20230616,113400,302903400,20250,20250,20250,20250,4
|
|
20230616,113300,302822400,20200,20200,20200,20200,0
|
|
20230616,113200,302822400,20200,20200,20200,20200,91
|
|
20230616,113100,300984200,20250,20250,20250,20250,2
|
|
20230616,113000,300943700,20200,20200,20200,20200,10
|
|
20230616,112900,300741700,20250,20250,20250,20250,45
|
|
20230616,112800,299830450,20250,20250,20250,20250,1
|
|
20230616,112700,299810200,20250,20250,20250,20250,0
|
|
20230616,112600,299810200,20250,20250,20250,20250,49
|
|
20230616,112500,298817950,20200,20200,20200,20200,81
|
|
20230616,112400,297181750,20250,20250,20250,20250,1
|
|
20230616,112300,297161500,20250,20250,20250,20250,47
|
|
20230616,112200,296209750,20250,20200,20250,20200,3
|
|
20230616,112100,296149050,20250,20250,20250,20250,2
|
|
20230616,112000,296108550,20250,20250,20250,20200,113
|
|
20230616,111900,293822600,20250,20250,20250,20250,0
|
|
20230616,111800,293822600,20250,20250,20250,20200,5
|
|
20230616,111700,293721400,20250,20250,20250,20250,0
|
|
20230616,111600,293721400,20250,20250,20250,20250,95
|
|
20230616,111500,291797650,20300,20250,20300,20200,102
|
|
20230616,111400,289736350,20250,20250,20250,20250,5
|
|
20230616,111300,289635100,20250,20250,20250,20200,342
|
|
20230616,111200,282724600,20250,20250,20250,20250,0
|
|
20230616,111100,282724600,20250,20250,20250,20250,80
|
|
20230616,111000,281104600,20300,20300,20300,20300,47
|
|
20230616,110900,280150500,20250,20250,20250,20250,1
|
|
20230616,110800,280130250,20300,20300,20300,20300,1
|
|
20230616,110700,280109950,20250,20250,20250,20250,576
|
|
20230616,110600,268445950,20250,20250,20250,20250,0
|
|
20230616,110500,268445950,20250,20250,20250,20250,504
|
|
20230616,110400,258239950,20200,20250,20250,20200,106
|
|
20230616,110300,256096450,20250,20250,20250,20250,0
|
|
20230616,110200,256096450,20250,20250,20250,20250,4
|
|
20230616,110100,256015450,20250,20250,20250,20250,11
|
|
20230616,110000,255792700,20250,20250,20250,20250,56
|
|
20230616,105900,254658700,20250,20250,20250,20250,1
|
|
20230616,105800,254638450,20250,20250,20250,20250,0
|
|
20230616,105700,254638450,20250,20250,20250,20250,47
|
|
20230616,105600,253686700,20200,20200,20200,20200,16
|
|
20230616,105500,253363500,20250,20250,20250,20250,1
|
|
20230616,105400,253343250,20250,20250,20250,20250,50
|
|
20230616,105300,252330750,20250,20250,20250,20250,25
|
|
20230616,105200,251824500,20250,20250,20250,20250,1
|
|
20230616,105100,251804250,20250,20250,20250,20250,45
|
|
20230616,105000,250893000,20250,20250,20250,20250,0
|
|
20230616,104900,250893000,20250,20250,20250,20250,3
|
|
20230616,104800,250832250,20250,20250,20250,20250,46
|
|
20230616,104700,249900750,20250,20250,20250,20250,0
|
|
20230616,104600,249900750,20250,20250,20250,20250,0
|
|
20230616,104500,249900750,20250,20250,20250,20250,45
|
|
20230616,104400,248989500,20250,20250,20250,20250,0
|
|
20230616,104300,248989500,20250,20200,20250,20200,11
|
|
20230616,104200,248767250,20200,20200,20200,20200,337
|
|
20230616,104100,241959850,20200,20150,20200,20150,177
|
|
20230616,104000,238384500,20200,20200,20200,20200,15
|
|
20230616,103900,238081500,20200,20200,20200,20200,462
|
|
20230616,103800,228749100,20200,20200,20200,20200,43
|
|
20230616,103700,227880500,20200,20200,20200,20200,10
|
|
20230616,103600,227678500,20300,20300,20300,20300,0
|
|
20230616,103500,227678500,20300,20300,20300,20300,47
|
|
20230616,103400,226724400,20300,20300,20300,20300,0
|
|
20230616,103300,226724400,20300,20300,20300,20300,100
|
|
20230616,103200,224694400,20300,20250,20300,20250,144
|
|
20230616,103100,221776200,20250,20250,20250,20250,0
|
|
20230616,103000,221776200,20250,20250,20250,20250,1207
|
|
20230616,102900,197334450,20300,20300,20300,20300,145
|
|
20230616,102800,194390950,20250,20250,20250,20250,818
|
|
20230616,102700,177826450,20250,20250,20250,20250,0
|
|
20230616,102600,177826450,20250,20250,20250,20250,3
|
|
20230616,102500,177765700,20250,20200,20250,20200,102
|
|
20230616,102400,175703050,20200,20200,20200,20200,353
|
|
20230616,102300,168572450,20200,20200,20200,20200,473
|
|
20230616,102200,159017850,20200,20200,20200,20200,45
|
|
20230616,102100,158108850,20150,20150,20150,20150,1
|
|
20230616,102000,158088700,20150,20150,20150,20150,2
|
|
20230616,101900,158048400,20150,20150,20150,20100,45
|
|
20230616,101800,157141700,20150,20150,20150,20150,51
|
|
20230616,101700,156114050,20150,20150,20150,20150,0
|
|
20230616,101600,156114050,20150,20150,20150,20150,48
|
|
20230616,101500,155146850,20150,20150,20150,20150,0
|
|
20230616,101400,155146850,20150,20150,20150,20050,102
|
|
20230616,101300,153101450,20150,20150,20150,20150,5
|
|
20230616,101200,153000700,20050,20100,20100,20050,116
|
|
20230616,101100,150671900,20150,20150,20150,20150,0
|
|
20230616,101000,150671900,20150,20150,20150,20150,0
|
|
20230616,100900,150671900,20150,20150,20150,20150,0
|
|
20230616,100800,150671900,20150,20150,20150,20150,0
|
|
20230616,100700,150671900,20150,20150,20150,20150,0
|
|
20230616,100600,150671900,20150,20100,20150,20100,39
|
|
20230616,100500,149887950,20150,20150,20150,20150,37
|
|
20230616,100400,149142400,20150,20150,20150,20150,475
|
|
20230616,100300,139571150,20150,20150,20150,20150,0
|
|
20230616,100200,139571150,20150,20150,20150,20150,39
|
|
20230616,100100,138785300,20200,20200,20200,20200,93
|
|
20230616,100000,136906700,20200,20150,20200,20150,460
|
|
20230616,095900,127617700,20150,20150,20150,20150,0
|
|
20230616,095800,127617700,20150,20150,20150,20150,50
|
|
20230616,095700,126610200,20150,20150,20150,20150,50
|
|
20230616,095600,125602700,20150,20150,20150,20150,100
|
|
20230616,095500,123587700,20150,20150,20150,20150,0
|
|
20230616,095400,123587700,20150,20150,20150,20150,204
|
|
20230616,095300,119477100,20150,20150,20150,20150,0
|
|
20230616,095200,119477100,20150,20150,20150,20150,1
|
|
20230616,095100,119456950,20150,20200,20200,20150,3
|
|
20230616,095000,119396450,20200,20200,20200,20200,6
|
|
20230616,094900,119275250,20150,20150,20150,20150,52
|
|
20230616,094800,118227450,20200,20200,20200,20200,148
|
|
20230616,094700,115237850,20200,20200,20200,20200,0
|
|
20230616,094600,115237850,20200,20200,20200,20200,1
|
|
20230616,094500,115217650,20150,20150,20150,20150,0
|
|
20230616,094400,115217650,20150,20200,20200,20150,33
|
|
20230616,094300,114552450,20200,20200,20200,20200,1
|
|
20230616,094200,114532250,20200,20150,20200,20150,3
|
|
20230616,094100,114471700,20200,20200,20200,20200,0
|
|
20230616,094000,114471700,20200,20200,20200,20200,26
|
|
20230616,093900,113946500,20200,20200,20200,20200,46
|
|
20230616,093800,113017300,20200,20150,20200,20150,22
|
|
20230616,093700,112572950,20200,20250,20250,20200,23
|
|
20230616,093600,112108300,20200,20200,20200,20200,73
|
|
20230616,093500,110633700,20250,20250,20250,20250,0
|
|
20230616,093400,110633700,20250,20150,20250,20150,1614
|
|
20230616,093300,78101000,20150,20050,20150,20050,35
|
|
20230616,093200,77399150,20050,20050,20050,20050,0
|
|
20230616,093100,77399150,20050,20100,20100,20050,109
|
|
20230616,093000,75209200,20100,20100,20100,20100,2
|
|
20230616,092900,75169000,20100,20100,20100,20100,209
|
|
20230616,092800,70968100,20150,20150,20150,20150,51
|
|
20230616,092700,69940450,20150,20100,20150,20100,123
|
|
20230616,092600,67465000,20100,20050,20100,20050,330
|
|
20230616,092500,60835000,20100,20100,20100,20100,7
|
|
20230616,092400,60694300,20100,20100,20100,20100,138
|
|
20230616,092300,57920500,20050,20050,20050,20050,706
|
|
20230616,092200,43765200,20050,20050,20050,20050,307
|
|
20230616,092100,37609850,20050,20050,20050,20050,0
|
|
20230616,092000,37609850,20050,20050,20050,20050,0
|
|
20230616,091900,37609850,20050,20050,20050,20050,82
|
|
20230616,091800,35965750,20050,20050,20050,20050,84
|
|
20230616,091700,34281550,20100,20050,20100,20050,111
|
|
20230616,091600,32055950,20050,20050,20050,20050,124
|
|
20230616,091500,29569750,20050,20050,20050,20050,105
|
|
20230616,091400,27464500,20050,20050,20050,20050,2
|
|
20230616,091300,27424400,20100,20100,20100,20100,6
|
|
20230616,091200,27303800,20100,20100,20100,20100,10
|
|
20230616,091100,27102800,20100,20100,20100,20100,98
|
|
20230616,091000,25133000,20100,20100,20100,20100,0
|
|
20230616,090900,25133000,20100,20100,20100,20100,111
|
|
20230616,090800,22901900,20100,20150,20150,20100,216
|
|
20230616,090700,18560100,20100,20150,20150,20100,11
|
|
20230616,090600,18338950,20100,20150,20150,20100,26
|
|
20230616,090500,17815100,20150,20100,20150,20100,121
|
|
20230616,090400,15381950,20100,20100,20100,20100,0
|
|
20230616,090300,15381950,20100,20100,20100,20100,100
|
|
20230616,090200,13371950,20150,20100,20150,20100,558
|
|
20230616,090100,2156100,20150,20200,20200,20150,10
|
|
20230616,090000,1954550,20150,20150,20150,20150,97
|