577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183400,109856410,18100,18100,18100,18100,108
|
|
20230823,183300,109856410,18100,18100,18100,18100,0
|
|
20230823,183200,109856410,18100,18100,18100,18100,0
|
|
20230823,183100,109856410,18100,18100,18100,18100,0
|
|
20230823,183000,109856410,18100,18100,18100,18100,0
|
|
20230823,182900,109856410,18100,18100,18100,18100,0
|
|
20230823,182800,109856410,18100,18100,18100,18100,0
|
|
20230823,182700,109856410,18100,18100,18100,18100,0
|
|
20230823,182600,109856410,18100,18100,18100,18100,0
|
|
20230823,182500,109856410,18100,18100,18100,18100,0
|
|
20230823,182400,109856410,18100,18100,18100,18100,0
|
|
20230823,182300,109856410,18100,18100,18100,18100,0
|
|
20230823,182200,109856410,18100,18100,18100,18100,0
|
|
20230823,182100,109856410,18100,18100,18100,18100,0
|
|
20230823,182000,109856410,18100,18100,18100,18100,0
|
|
20230823,181900,109856410,18100,18100,18100,18100,0
|
|
20230823,181800,109856410,18100,18100,18100,18100,0
|
|
20230823,181700,109856410,18100,18100,18100,18100,0
|
|
20230823,181600,109856410,18100,18100,18100,18100,0
|
|
20230823,181500,109856410,18100,18100,18100,18100,0
|
|
20230823,181400,109856410,18100,18100,18100,18100,0
|
|
20230823,181300,109856410,18100,18100,18100,18100,0
|
|
20230823,181200,109856410,18100,18100,18100,18100,0
|
|
20230823,181100,109856410,18100,18100,18100,18100,0
|
|
20230823,181000,109856410,18100,18100,18100,18100,0
|
|
20230823,180900,109856410,18100,18100,18100,18100,0
|
|
20230823,180800,109856410,18100,18100,18100,18100,0
|
|
20230823,180700,109856410,18100,18100,18100,18100,0
|
|
20230823,180600,109856410,18100,18100,18100,18100,0
|
|
20230823,180500,109856410,18100,18100,18100,18100,0
|
|
20230823,180400,109856410,18100,18100,18100,18100,108
|
|
20230823,180300,109856410,18100,18100,18100,18100,0
|
|
20230823,180200,109856410,18100,18100,18100,18100,0
|
|
20230823,180100,109856410,18100,18100,18100,18100,0
|
|
20230823,180000,109856410,18100,18100,18100,18100,0
|
|
20230823,175900,109856410,18100,18100,18100,18100,0
|
|
20230823,175800,109856410,18100,18100,18100,18100,0
|
|
20230823,175700,109856410,18100,18100,18100,18100,0
|
|
20230823,175600,109856410,18100,18100,18100,18100,0
|
|
20230823,175500,109856410,18100,18100,18100,18100,0
|
|
20230823,175400,109856410,18100,18100,18100,18100,0
|
|
20230823,175300,109856410,18100,18100,18100,18100,0
|
|
20230823,175200,109856410,18100,18100,18100,18100,0
|
|
20230823,175100,109856410,18100,18100,18100,18100,0
|
|
20230823,175000,109856410,18100,18100,18100,18100,0
|
|
20230823,174900,109856410,18100,18100,18100,18100,0
|
|
20230823,174800,109856410,18100,18100,18100,18100,0
|
|
20230823,174700,109856410,18100,18100,18100,18100,0
|
|
20230823,174600,109856410,18100,18100,18100,18100,0
|
|
20230823,174500,109856410,18100,18100,18100,18100,0
|
|
20230823,174400,109856410,18100,18100,18100,18100,0
|
|
20230823,174300,109856410,18100,18100,18100,18100,0
|
|
20230823,174200,109856410,18100,18100,18100,18100,0
|
|
20230823,174100,109856410,18100,18100,18100,18100,0
|
|
20230823,174000,109856410,18100,18100,18100,18100,0
|
|
20230823,173900,109856410,18100,18100,18100,18100,0
|
|
20230823,173800,109856410,18100,18100,18100,18100,0
|
|
20230823,173700,109856410,18100,18100,18100,18100,0
|
|
20230823,173600,109856410,18100,18100,18100,18100,0
|
|
20230823,173500,109856410,18100,18100,18100,18100,0
|
|
20230823,173400,109856410,18100,18100,18100,18100,108
|
|
20230823,173300,109856410,18100,18100,18100,18100,0
|
|
20230823,173200,109856410,18100,18100,18100,18100,0
|
|
20230823,173100,109856410,18100,18100,18100,18100,0
|
|
20230823,173000,109856410,18100,18100,18100,18100,0
|
|
20230823,172900,109856410,18100,18100,18100,18100,0
|
|
20230823,172800,109856410,18100,18100,18100,18100,0
|
|
20230823,172700,109856410,18100,18100,18100,18100,0
|
|
20230823,172600,109856410,18100,18100,18100,18100,0
|
|
20230823,172500,109856410,18100,18100,18100,18100,0
|
|
20230823,172400,109856410,18100,18100,18100,18100,0
|
|
20230823,172300,109856410,18100,18100,18100,18100,0
|
|
20230823,172200,109856410,18100,18100,18100,18100,0
|
|
20230823,172100,109856410,18100,18100,18100,18100,0
|
|
20230823,172000,109856410,18100,18100,18100,18100,0
|
|
20230823,171900,109856410,18100,18100,18100,18100,0
|
|
20230823,171800,109856410,18100,18100,18100,18100,0
|
|
20230823,171700,109856410,18100,18100,18100,18100,0
|
|
20230823,171600,109856410,18100,18100,18100,18100,0
|
|
20230823,171500,109856410,18100,18100,18100,18100,0
|
|
20230823,171400,109856410,18100,18100,18100,18100,0
|
|
20230823,171300,109856410,18100,18100,18100,18100,0
|
|
20230823,171200,109856410,18100,18100,18100,18100,0
|
|
20230823,171100,109856410,18100,18100,18100,18100,0
|
|
20230823,171000,109856410,18100,18100,18100,18100,0
|
|
20230823,170900,109856410,18100,18100,18100,18100,0
|
|
20230823,170800,109856410,18100,18100,18100,18100,0
|
|
20230823,170700,109856410,18100,18100,18100,18100,0
|
|
20230823,170600,109856410,18100,18100,18100,18100,0
|
|
20230823,170500,109856410,18100,18100,18100,18100,0
|
|
20230823,170400,109856410,18100,18100,18100,18100,108
|
|
20230823,170300,109856410,18100,18100,18100,18100,0
|
|
20230823,170200,109856410,18100,18100,18100,18100,0
|
|
20230823,170100,109856410,18100,18100,18100,18100,0
|
|
20230823,170000,109856410,18100,18100,18100,18100,0
|
|
20230823,165900,109856410,18100,18100,18100,18100,0
|
|
20230823,165800,109856410,18100,18100,18100,18100,0
|
|
20230823,165700,109856410,18100,18100,18100,18100,0
|
|
20230823,165600,109856410,18100,18100,18100,18100,0
|
|
20230823,165500,109856410,18100,18100,18100,18100,0
|
|
20230823,165400,109856410,18100,18100,18100,18100,0
|
|
20230823,165300,109856410,18100,18100,18100,18100,0
|
|
20230823,165200,109856410,18100,18100,18100,18100,0
|
|
20230823,165100,109856410,18100,18100,18100,18100,0
|
|
20230823,165000,109856410,18100,18100,18100,18100,0
|
|
20230823,164900,109856410,18100,18100,18100,18100,0
|
|
20230823,164800,109856410,18100,18100,18100,18100,0
|
|
20230823,164700,109856410,18100,18100,18100,18100,0
|
|
20230823,164600,109856410,18100,18100,18100,18100,0
|
|
20230823,164500,109856410,18100,18100,18100,18100,0
|
|
20230823,164400,109856410,18100,18100,18100,18100,0
|
|
20230823,164300,109856410,18100,18100,18100,18100,0
|
|
20230823,164200,109856410,18100,18100,18100,18100,0
|
|
20230823,164100,109856410,18100,18100,18100,18100,0
|
|
20230823,164000,109856410,18100,18100,18100,18100,0
|
|
20230823,163900,109856410,18100,18100,18100,18100,0
|
|
20230823,163800,109856410,18100,18100,18100,18100,0
|
|
20230823,163700,109856410,18100,18100,18100,18100,0
|
|
20230823,163600,109856410,18100,18100,18100,18100,0
|
|
20230823,163500,109856410,18100,18100,18100,18100,0
|
|
20230823,163400,109856410,18100,18100,18100,18100,108
|
|
20230823,163300,109856410,18100,18100,18100,18100,0
|
|
20230823,163200,109856410,18100,18100,18100,18100,0
|
|
20230823,163100,109856410,18100,18100,18100,18100,0
|
|
20230823,163000,109856410,18100,18100,18100,18100,0
|
|
20230823,162900,109856410,18100,18100,18100,18100,0
|
|
20230823,162800,109856410,18100,18100,18100,18100,0
|
|
20230823,162700,109856410,18100,18100,18100,18100,0
|
|
20230823,162600,109856410,18100,18100,18100,18100,0
|
|
20230823,162500,109856410,18100,18100,18100,18100,0
|
|
20230823,162400,109856410,18100,18100,18100,18100,0
|
|
20230823,162300,109856410,18100,18100,18100,18100,0
|
|
20230823,162200,109856410,18100,18100,18100,18100,0
|
|
20230823,162100,109856410,18100,18100,18100,18100,0
|
|
20230823,162000,109856410,18100,18100,18100,18100,0
|
|
20230823,161900,109856410,18100,18100,18100,18100,0
|
|
20230823,161800,109856410,18100,18100,18100,18100,0
|
|
20230823,161700,109856410,18100,18100,18100,18100,0
|
|
20230823,161600,109856410,18100,18100,18100,18100,0
|
|
20230823,161500,109856410,18100,18100,18100,18100,0
|
|
20230823,161400,109856410,18100,18100,18100,18100,0
|
|
20230823,161300,109856410,18100,18100,18100,18100,0
|
|
20230823,161200,109856410,18100,18100,18100,18100,0
|
|
20230823,161100,109856410,18100,18100,18100,18100,0
|
|
20230823,161000,109856410,18100,18100,18100,18100,0
|
|
20230823,160900,109856410,18100,18100,18100,18100,0
|
|
20230823,160800,109856410,18100,18100,18100,18100,0
|
|
20230823,160700,109856410,18100,18100,18100,18100,0
|
|
20230823,160600,109856410,18100,18100,18100,18100,0
|
|
20230823,160500,109856410,18100,18100,18100,18100,0
|
|
20230823,160400,109856410,18100,18100,18100,18100,108
|
|
20230823,160300,109856410,18100,18100,18100,18100,0
|
|
20230823,160200,109856410,18100,18100,18100,18100,0
|
|
20230823,160100,109856410,18100,18100,18100,18100,0
|
|
20230823,160000,109856410,18100,18100,18100,18100,0
|
|
20230823,155900,109856410,18100,18100,18100,18100,0
|
|
20230823,155800,109856410,18100,18100,18100,18100,0
|
|
20230823,155700,109856410,18100,18100,18100,18100,0
|
|
20230823,155600,109856410,18100,18100,18100,18100,0
|
|
20230823,155500,109856410,18100,18100,18100,18100,0
|
|
20230823,155400,109856410,18100,18100,18100,18100,0
|
|
20230823,155300,109856410,18100,18100,18100,18100,0
|
|
20230823,155200,109856410,18100,18100,18100,18100,0
|
|
20230823,155100,109856410,18100,18100,18100,18100,0
|
|
20230823,155000,109856410,18100,18100,18100,18100,0
|
|
20230823,154900,109856410,18100,18100,18100,18100,0
|
|
20230823,154800,109856410,18100,18100,18100,18100,0
|
|
20230823,154700,109856410,18100,18100,18100,18100,0
|
|
20230823,154600,109856410,18100,18100,18100,18100,0
|
|
20230823,154500,109856410,18100,18100,18100,18100,0
|
|
20230823,154400,109856410,18100,18100,18100,18100,0
|
|
20230823,154300,109856410,18100,18100,18100,18100,0
|
|
20230823,154200,109856410,18100,18100,18100,18100,0
|
|
20230823,154100,109856410,18100,18100,18100,18100,0
|
|
20230823,154000,109856410,18100,18100,18100,18100,0
|
|
20230823,153900,109856410,18100,18100,18100,18100,0
|
|
20230823,153800,109856410,18100,18100,18100,18100,0
|
|
20230823,153700,109856410,18100,18100,18100,18100,0
|
|
20230823,153600,109856410,18100,18100,18100,18100,0
|
|
20230823,153500,109856410,18100,18100,18100,18100,0
|
|
20230823,153400,109856410,18100,18100,18100,18100,108
|
|
20230823,153300,109856410,18100,18100,18100,18100,0
|
|
20230823,153200,109856410,18100,18100,18100,18100,0
|
|
20230823,153100,109856410,18100,18100,18100,18100,0
|
|
20230823,153000,109856410,18100,18100,18100,18100,108
|
|
20230823,152900,107901610,17980,17980,17980,17980,0
|
|
20230823,152800,107901610,17980,17980,17980,17980,0
|
|
20230823,152700,107901610,17980,17980,17980,17980,0
|
|
20230823,152600,107901610,17980,17980,17980,17980,0
|
|
20230823,152500,107901610,17980,17980,17980,17980,0
|
|
20230823,152400,107901610,17980,17980,17980,17980,0
|
|
20230823,152300,107901610,17980,17980,17980,17980,0
|
|
20230823,152200,107901610,17980,17980,17980,17980,0
|
|
20230823,152100,107901610,17980,17980,17980,17980,0
|
|
20230823,152000,107901610,17980,17980,17980,17980,0
|
|
20230823,151900,107901610,17980,17960,18100,17960,85
|
|
20230823,151800,106368800,17970,17970,18050,17970,115
|
|
20230823,151700,104294170,17970,17980,17980,17970,51
|
|
20230823,151600,103377380,18010,17990,18010,17980,16
|
|
20230823,151500,103089560,17980,18010,18010,17980,41
|
|
20230823,151400,102351960,18010,18010,18010,18010,40
|
|
20230823,151300,101631560,18010,18010,18010,18010,0
|
|
20230823,151200,101631560,18010,17980,18010,17980,108
|
|
20230823,151100,99686720,18010,18010,18010,18010,0
|
|
20230823,151000,99686720,18010,18010,18010,18010,86
|
|
20230823,150900,98137860,18050,18050,18050,18050,0
|
|
20230823,150800,98137860,18050,18050,18050,18050,0
|
|
20230823,150700,98137860,18050,18010,18050,18010,16
|
|
20230823,150600,97849660,18000,18000,18000,18000,0
|
|
20230823,150500,97849660,18000,18000,18000,18000,3
|
|
20230823,150400,97795660,18000,18000,18000,18000,0
|
|
20230823,150300,97795660,18000,18000,18000,18000,0
|
|
20230823,150200,97795660,18000,18000,18000,18000,12
|
|
20230823,150100,97579660,17980,17980,17980,17980,0
|
|
20230823,150000,97579660,17980,17990,17990,17980,78
|
|
20230823,145900,96177170,18000,18000,18000,18000,5
|
|
20230823,145800,96087170,18000,18000,18000,18000,0
|
|
20230823,145700,96087170,18000,18000,18000,18000,15
|
|
20230823,145600,95817170,18020,18020,18020,18020,0
|
|
20230823,145500,95817170,18020,17990,18020,17990,28
|
|
20230823,145400,95312880,17990,17990,17990,17990,0
|
|
20230823,145300,95312880,17990,17990,17990,17990,10
|
|
20230823,145200,95132980,17990,18010,18010,17990,131
|
|
20230823,145100,92775830,18020,18020,18020,18020,0
|
|
20230823,145000,92775830,18020,18020,18020,18020,15
|
|
20230823,144900,92505530,18020,18020,18020,18020,1
|
|
20230823,144800,92487510,18020,18020,18020,18020,0
|
|
20230823,144700,92487510,18020,18020,18020,18020,0
|
|
20230823,144600,92487510,18020,18030,18030,18020,21
|
|
20230823,144500,92109020,18030,18030,18030,18030,90
|
|
20230823,144400,90486320,18050,18050,18050,18050,68
|
|
20230823,144300,89258920,18020,18020,18020,18020,1
|
|
20230823,144200,89240900,18020,18020,18020,18020,0
|
|
20230823,144100,89240900,18020,18020,18020,18020,0
|
|
20230823,144000,89240900,18020,18020,18020,18020,0
|
|
20230823,143900,89240900,18020,18020,18020,18020,0
|
|
20230823,143800,89240900,18020,18020,18020,18020,11
|
|
20230823,143700,89042680,18020,18020,18020,18020,0
|
|
20230823,143600,89042680,18020,18020,18020,18020,11
|
|
20230823,143500,88844460,18020,18020,18020,18020,0
|
|
20230823,143400,88844460,18020,18020,18020,18020,1
|
|
20230823,143300,88826440,18020,18020,18020,18020,1
|
|
20230823,143200,88808420,18020,18010,18020,18010,176
|
|
20230823,143100,85637210,18000,18000,18000,18000,0
|
|
20230823,143000,85637210,18000,18000,18000,18000,31
|
|
20230823,142900,85079210,17990,17990,17990,17990,0
|
|
20230823,142800,85079210,17990,17990,17990,17990,0
|
|
20230823,142700,85079210,17990,17990,17990,17990,0
|
|
20230823,142600,85079210,17990,17990,17990,17990,0
|
|
20230823,142500,85079210,17990,17990,17990,17990,0
|
|
20230823,142400,85079210,17990,17990,17990,17990,0
|
|
20230823,142300,85079210,17990,17990,17990,17990,0
|
|
20230823,142200,85079210,17990,17990,17990,17990,0
|
|
20230823,142100,85079210,17990,17990,17990,17990,0
|
|
20230823,142000,85079210,17990,17990,17990,17990,0
|
|
20230823,141900,85079210,17990,18000,18000,17990,53
|
|
20230823,141800,84125290,18000,18000,18000,18000,2
|
|
20230823,141700,84089290,18000,18000,18000,18000,0
|
|
20230823,141600,84089290,18000,18000,18000,18000,0
|
|
20230823,141500,84089290,18000,18000,18000,18000,0
|
|
20230823,141400,84089290,18000,18000,18000,18000,20
|
|
20230823,141300,83729290,18000,18000,18000,18000,0
|
|
20230823,141200,83729290,18000,18000,18000,18000,0
|
|
20230823,141100,83729290,18000,18000,18000,18000,0
|
|
20230823,141000,83729290,18000,18000,18000,18000,0
|
|
20230823,140900,83729290,18000,18000,18000,18000,0
|
|
20230823,140800,83729290,18000,18000,18000,18000,0
|
|
20230823,140700,83729290,18000,18000,18000,18000,0
|
|
20230823,140600,83729290,18000,18000,18000,18000,0
|
|
20230823,140500,83729290,18000,18000,18000,18000,0
|
|
20230823,140400,83729290,18000,18000,18000,18000,0
|
|
20230823,140300,83729290,18000,18020,18020,18000,20
|
|
20230823,140200,83368950,17990,17990,17990,17990,0
|
|
20230823,140100,83368950,17990,17990,17990,17990,0
|
|
20230823,140000,83368950,17990,17990,17990,17990,0
|
|
20230823,135900,83368950,17990,17990,17990,17990,0
|
|
20230823,135800,83368950,17990,17990,17990,17990,0
|
|
20230823,135700,83368950,17990,18000,18000,17990,21
|
|
20230823,135600,82990980,18020,18020,18020,18020,2
|
|
20230823,135500,82954940,18020,18020,18020,18020,0
|
|
20230823,135400,82954940,18020,18020,18020,18020,0
|
|
20230823,135300,82954940,18020,18000,18020,17990,20
|
|
20230823,135200,82595010,18000,18000,18000,18000,13
|
|
20230823,135100,82361010,18000,18000,18000,18000,92
|
|
20230823,135000,80705010,18000,18000,18000,18000,0
|
|
20230823,134900,80705010,18000,18000,18000,18000,0
|
|
20230823,134800,80705010,18000,18020,18020,18000,2
|
|
20230823,134700,80668990,18000,18000,18000,18000,5
|
|
20230823,134600,80578990,18010,18010,18010,18010,0
|
|
20230823,134500,80578990,18010,18010,18010,18010,0
|
|
20230823,134400,80578990,18010,18010,18010,18010,7
|
|
20230823,134300,80452920,18010,18010,18010,18010,0
|
|
20230823,134200,80452920,18010,18010,18010,18010,12
|
|
20230823,134100,80236800,18000,18000,18000,18000,0
|
|
20230823,134000,80236800,18000,18010,18010,18000,10
|
|
20230823,133900,80056710,18020,18020,18020,18020,0
|
|
20230823,133800,80056710,18020,18020,18020,18020,0
|
|
20230823,133700,80056710,18020,18020,18020,18020,1
|
|
20230823,133600,80038690,18010,18010,18010,18010,18
|
|
20230823,133500,79714510,18000,18000,18000,18000,0
|
|
20230823,133400,79714510,18000,18000,18000,18000,0
|
|
20230823,133300,79714510,18000,18000,18000,18000,95
|
|
20230823,133200,78004510,17990,17990,17990,17990,0
|
|
20230823,133100,78004510,17990,17990,17990,17990,0
|
|
20230823,133000,78004510,17990,17990,17990,17990,0
|
|
20230823,132900,78004510,17990,17990,17990,17990,0
|
|
20230823,132800,78004510,17990,17990,17990,17990,0
|
|
20230823,132700,78004510,17990,17990,17990,17990,0
|
|
20230823,132600,78004510,17990,17990,17990,17990,20
|
|
20230823,132500,77644710,17990,17990,17990,17990,0
|
|
20230823,132400,77644710,17990,17990,17990,17990,0
|
|
20230823,132300,77644710,17990,17990,17990,17990,0
|
|
20230823,132200,77644710,17990,17990,17990,17990,0
|
|
20230823,132100,77644710,17990,17990,17990,17990,0
|
|
20230823,132000,77644710,17990,17990,17990,17990,0
|
|
20230823,131900,77644710,17990,17990,17990,17990,0
|
|
20230823,131800,77644710,17990,17990,17990,17990,0
|
|
20230823,131700,77644710,17990,17990,17990,17990,0
|
|
20230823,131600,77644710,17990,17990,17990,17990,0
|
|
20230823,131500,77644710,17990,17990,17990,17990,0
|
|
20230823,131400,77644710,17990,17990,17990,17990,0
|
|
20230823,131300,77644710,17990,17990,17990,17990,0
|
|
20230823,131200,77644710,17990,17990,17990,17990,0
|
|
20230823,131100,77644710,17990,17990,17990,17990,0
|
|
20230823,131000,77644710,17990,17990,17990,17990,19
|
|
20230823,130900,77302900,17990,17990,17990,17990,0
|
|
20230823,130800,77302900,17990,17990,17990,17990,0
|
|
20230823,130700,77302900,17990,17990,17990,17990,0
|
|
20230823,130600,77302900,17990,17990,17990,17990,0
|
|
20230823,130500,77302900,17990,17990,17990,17990,0
|
|
20230823,130400,77302900,17990,17990,17990,17990,0
|
|
20230823,130300,77302900,17990,17990,17990,17990,0
|
|
20230823,130200,77302900,17990,17990,17990,17990,0
|
|
20230823,130100,77302900,17990,17990,17990,17990,0
|
|
20230823,130000,77302900,17990,17990,17990,17990,0
|
|
20230823,125900,77302900,17990,17990,17990,17990,1
|
|
20230823,125800,77284910,18010,18010,18010,18010,0
|
|
20230823,125700,77284910,18010,18010,18010,18010,0
|
|
20230823,125600,77284910,18010,18010,18010,18010,0
|
|
20230823,125500,77284910,18010,18010,18010,18010,0
|
|
20230823,125400,77284910,18010,18010,18010,18010,0
|
|
20230823,125300,77284910,18010,18010,18010,18010,17
|
|
20230823,125200,76978740,18010,18010,18010,18010,0
|
|
20230823,125100,76978740,18010,18010,18010,18010,0
|
|
20230823,125000,76978740,18010,18010,18010,18010,0
|
|
20230823,124900,76978740,18010,18010,18010,18010,0
|
|
20230823,124800,76978740,18010,18010,18010,18010,0
|
|
20230823,124700,76978740,18010,18010,18010,18010,0
|
|
20230823,124600,76978740,18010,18010,18010,18010,0
|
|
20230823,124500,76978740,18010,18010,18010,18010,0
|
|
20230823,124400,76978740,18010,18010,18010,18010,0
|
|
20230823,124300,76978740,18010,18010,18010,18010,166
|
|
20230823,124200,73989080,18000,18000,18000,18000,0
|
|
20230823,124100,73989080,18000,18000,18000,18000,0
|
|
20230823,124000,73989080,18000,18000,18000,18000,4
|
|
20230823,123900,73917080,18000,18000,18000,18000,0
|
|
20230823,123800,73917080,18000,18000,18000,18000,0
|
|
20230823,123700,73917080,18000,18000,18000,18000,10
|
|
20230823,123600,73737080,18000,18000,18000,18000,0
|
|
20230823,123500,73737080,18000,18000,18000,18000,0
|
|
20230823,123400,73737080,18000,18000,18000,18000,5
|
|
20230823,123300,73647080,18000,18000,18000,18000,0
|
|
20230823,123200,73647080,18000,18000,18000,18000,0
|
|
20230823,123100,73647080,18000,18000,18000,18000,0
|
|
20230823,123000,73647080,18000,18000,18000,18000,0
|
|
20230823,122900,73647080,18000,18000,18000,18000,0
|
|
20230823,122800,73647080,18000,18000,18000,18000,0
|
|
20230823,122700,73647080,18000,18000,18000,18000,0
|
|
20230823,122600,73647080,18000,18000,18000,18000,5
|
|
20230823,122500,73557080,18020,18020,18020,18020,0
|
|
20230823,122400,73557080,18020,18040,18040,18020,61
|
|
20230823,122300,72457790,18030,18030,18030,18030,1
|
|
20230823,122200,72439760,18020,18020,18020,18020,0
|
|
20230823,122100,72439760,18020,18020,18020,18020,645
|
|
20230823,122000,60816860,18020,18020,18020,18020,0
|
|
20230823,121900,60816860,18020,18020,18020,18020,0
|
|
20230823,121800,60816860,18020,18020,18020,18020,0
|
|
20230823,121700,60816860,18020,18020,18020,18020,3
|
|
20230823,121600,60762800,18020,18020,18020,18020,0
|
|
20230823,121500,60762800,18020,18020,18020,18020,50
|
|
20230823,121400,59861800,18020,18020,18020,18020,0
|
|
20230823,121300,59861800,18020,18020,18020,18020,0
|
|
20230823,121200,59861800,18020,18020,18020,18020,0
|
|
20230823,121100,59861800,18020,18020,18020,18020,0
|
|
20230823,121000,59861800,18020,18020,18020,18020,0
|
|
20230823,120900,59861800,18020,17970,18020,17970,2
|
|
20230823,120800,59825810,17970,17970,17970,17970,0
|
|
20230823,120700,59825810,17970,17970,17970,17970,276
|
|
20230823,120600,54866090,17970,17970,17970,17970,56
|
|
20230823,120500,53859770,17970,17970,17970,17970,10
|
|
20230823,120400,53680070,17970,17970,17970,17970,0
|
|
20230823,120300,53680070,17970,17970,17970,17970,0
|
|
20230823,120200,53680070,17970,17970,17970,17970,0
|
|
20230823,120100,53680070,17970,17970,17970,17970,0
|
|
20230823,120000,53680070,17970,17970,17970,17970,0
|
|
20230823,115900,53680070,17970,17970,17970,17970,1
|
|
20230823,115800,53662100,17960,17960,17960,17960,0
|
|
20230823,115700,53662100,17960,17960,17960,17960,18
|
|
20230823,115600,53338820,17960,17960,17960,17960,0
|
|
20230823,115500,53338820,17960,17960,17960,17960,4
|
|
20230823,115400,53266980,17960,17960,17960,17960,1
|
|
20230823,115300,53249020,17970,17970,17970,17970,0
|
|
20230823,115200,53249020,17970,17970,17970,17970,0
|
|
20230823,115100,53249020,17970,17970,17970,17970,0
|
|
20230823,115000,53249020,17970,17970,17970,17970,34
|
|
20230823,114900,52638040,17970,17970,17970,17970,0
|
|
20230823,114800,52638040,17970,17970,17970,17970,0
|
|
20230823,114700,52638040,17970,17970,17970,17970,0
|
|
20230823,114600,52638040,17970,17970,17970,17970,0
|
|
20230823,114500,52638040,17970,17970,17970,17970,0
|
|
20230823,114400,52638040,17970,17970,17970,17970,114
|
|
20230823,114300,50589460,17970,17970,17970,17970,0
|
|
20230823,114200,50589460,17970,17970,17970,17970,0
|
|
20230823,114100,50589460,17970,17970,17970,17970,0
|
|
20230823,114000,50589460,17970,17970,17970,17970,17
|
|
20230823,113900,50283970,17970,17970,17970,17970,0
|
|
20230823,113800,50283970,17970,17980,17980,17970,60
|
|
20230823,113700,49205510,17990,17990,17990,17990,0
|
|
20230823,113600,49205510,17990,17990,17990,17990,0
|
|
20230823,113500,49205510,17990,17990,17990,17990,0
|
|
20230823,113400,49205510,17990,17990,17990,17990,0
|
|
20230823,113300,49205510,17990,18020,18020,17990,12
|
|
20230823,113200,48989480,18020,18020,18020,18020,0
|
|
20230823,113100,48989480,18020,18020,18020,18020,3
|
|
20230823,113000,48935420,18020,18020,18020,18020,6
|
|
20230823,112900,48827300,18020,18020,18020,18020,4
|
|
20230823,112800,48755220,18020,18020,18020,18020,0
|
|
20230823,112700,48755220,18020,18020,18020,18020,0
|
|
20230823,112600,48755220,18020,18020,18020,18020,81
|
|
20230823,112500,47295600,18020,18020,18020,18020,0
|
|
20230823,112400,47295600,18020,18020,18020,18020,0
|
|
20230823,112300,47295600,18020,18020,18020,18020,0
|
|
20230823,112200,47295600,18020,18020,18020,18020,6
|
|
20230823,112100,47187480,18020,18020,18020,18020,0
|
|
20230823,112000,47187480,18020,18020,18020,18020,0
|
|
20230823,111900,47187480,18020,18020,18020,18020,0
|
|
20230823,111800,47187480,18020,18020,18020,18020,8
|
|
20230823,111700,47043320,18030,18030,18030,18030,0
|
|
20230823,111600,47043320,18030,18030,18030,18030,0
|
|
20230823,111500,47043320,18030,18030,18030,18030,0
|
|
20230823,111400,47043320,18030,18030,18030,18030,0
|
|
20230823,111300,47043320,18030,18030,18030,18030,0
|
|
20230823,111200,47043320,18030,18030,18030,18030,6
|
|
20230823,111100,46935140,17980,17980,17990,17980,268
|
|
20230823,111000,42116490,17980,17980,17980,17980,0
|
|
20230823,110900,42116490,17980,17980,17980,17980,0
|
|
20230823,110800,42116490,17980,17980,17980,17980,0
|
|
20230823,110700,42116490,17980,17980,17980,17980,0
|
|
20230823,110600,42116490,17980,17980,17980,17980,16
|
|
20230823,110500,41828810,17970,17970,17970,17970,0
|
|
20230823,110400,41828810,17970,17970,17970,17970,0
|
|
20230823,110300,41828810,17970,17970,17970,17970,54
|
|
20230823,110200,40858430,17980,17980,17980,17980,1
|
|
20230823,110100,40840450,17980,17980,17980,17980,38
|
|
20230823,110000,40157210,17990,17990,17990,17990,24
|
|
20230823,105900,39725450,18000,18000,18000,18000,0
|
|
20230823,105800,39725450,18000,18000,18000,18000,0
|
|
20230823,105700,39725450,18000,18000,18000,18000,0
|
|
20230823,105600,39725450,18000,18000,18000,18000,7
|
|
20230823,105500,39599450,18010,18010,18010,18010,0
|
|
20230823,105400,39599450,18010,18010,18010,18010,0
|
|
20230823,105300,39599450,18010,18010,18010,18010,0
|
|
20230823,105200,39599450,18010,18010,18010,18010,0
|
|
20230823,105100,39599450,18010,18010,18010,18010,6
|
|
20230823,105000,39491390,18010,18010,18010,18010,174
|
|
20230823,104900,36357650,18010,18010,18010,18010,4
|
|
20230823,104800,36285610,18010,18010,18010,18010,19
|
|
20230823,104700,35943420,18020,18020,18020,18020,0
|
|
20230823,104600,35943420,18020,18020,18020,18020,0
|
|
20230823,104500,35943420,18020,18020,18020,18020,0
|
|
20230823,104400,35943420,18020,18020,18020,18020,8
|
|
20230823,104300,35799260,18020,18020,18020,18020,9
|
|
20230823,104200,35637080,18050,18050,18050,18050,0
|
|
20230823,104100,35637080,18050,18050,18050,18050,0
|
|
20230823,104000,35637080,18050,18050,18050,18050,100
|
|
20230823,103900,33832080,18050,18050,18050,18050,2
|
|
20230823,103800,33795980,18050,18050,18050,18050,5
|
|
20230823,103700,33705730,18050,18050,18050,18050,1
|
|
20230823,103600,33687680,18010,18010,18010,18010,0
|
|
20230823,103500,33687680,18010,18010,18010,18010,0
|
|
20230823,103400,33687680,18010,18010,18010,18010,17
|
|
20230823,103300,33381510,18050,18050,18050,18050,0
|
|
20230823,103200,33381510,18050,18050,18050,18050,1
|
|
20230823,103100,33363460,18040,18040,18040,18040,0
|
|
20230823,103000,33363460,18040,18040,18040,18040,0
|
|
20230823,102900,33363460,18040,18040,18040,18040,0
|
|
20230823,102800,33363460,18040,18040,18040,18040,134
|
|
20230823,102700,30946100,18040,18040,18040,18040,50
|
|
20230823,102600,30044100,18040,18040,18040,18040,0
|
|
20230823,102500,30044100,18040,18040,18040,18040,44
|
|
20230823,102400,29250340,18040,18040,18040,18040,0
|
|
20230823,102300,29250340,18040,18040,18040,18040,2
|
|
20230823,102200,29214260,18000,18000,18000,18000,0
|
|
20230823,102100,29214260,18000,18000,18000,18000,0
|
|
20230823,102000,29214260,18000,18000,18000,18000,0
|
|
20230823,101900,29214260,18000,18000,18000,18000,17
|
|
20230823,101800,28908260,18040,18010,18040,18000,55
|
|
20230823,101700,27917580,18030,18030,18030,18030,3
|
|
20230823,101600,27863490,18040,18040,18040,18040,21
|
|
20230823,101500,27484650,18040,18040,18040,18040,20
|
|
20230823,101400,27123850,18030,18030,18030,18030,0
|
|
20230823,101300,27123850,18030,18030,18030,18030,0
|
|
20230823,101200,27123850,18030,18030,18030,18030,0
|
|
20230823,101100,27123850,18030,18070,18070,18030,202
|
|
20230823,101000,23481710,18070,18070,18070,18070,30
|
|
20230823,100900,22939610,18030,18030,18030,18010,120
|
|
20230823,100800,20776150,18010,18010,18010,18010,0
|
|
20230823,100700,20776150,18010,18010,18010,18010,0
|
|
20230823,100600,20776150,18010,18010,18010,18010,0
|
|
20230823,100500,20776150,18010,18010,18010,18010,0
|
|
20230823,100400,20776150,18010,18010,18010,18010,0
|
|
20230823,100300,20776150,18010,18010,18010,18010,0
|
|
20230823,100200,20776150,18010,18010,18010,18010,0
|
|
20230823,100100,20776150,18010,18010,18010,18010,0
|
|
20230823,100000,20776150,18010,18010,18030,18010,29
|
|
20230823,095900,20253500,18010,18010,18010,18010,0
|
|
20230823,095800,20253500,18010,18010,18010,18010,0
|
|
20230823,095700,20253500,18010,18030,18030,18010,34
|
|
20230823,095600,19641010,18020,18020,18020,18020,0
|
|
20230823,095500,19641010,18020,18020,18020,18020,0
|
|
20230823,095400,19641010,18020,18020,18020,18020,0
|
|
20230823,095300,19641010,18020,18020,18020,18020,0
|
|
20230823,095200,19641010,18020,18020,18020,18020,0
|
|
20230823,095100,19641010,18020,18020,18020,18020,0
|
|
20230823,095000,19641010,18020,18020,18020,18020,0
|
|
20230823,094900,19641010,18020,18020,18020,18020,0
|
|
20230823,094800,19641010,18020,18020,18020,18020,0
|
|
20230823,094700,19641010,18020,18020,18020,18020,0
|
|
20230823,094600,19641010,18020,18020,18020,18020,0
|
|
20230823,094500,19641010,18020,18020,18020,18020,2
|
|
20230823,094400,19604970,18020,18020,18020,18020,0
|
|
20230823,094300,19604970,18020,18020,18020,18020,0
|
|
20230823,094200,19604970,18020,18020,18020,18020,0
|
|
20230823,094100,19604970,18020,18020,18020,18020,0
|
|
20230823,094000,19604970,18020,18020,18020,18020,0
|
|
20230823,093900,19604970,18020,18020,18020,18020,0
|
|
20230823,093800,19604970,18020,18020,18020,18020,0
|
|
20230823,093700,19604970,18020,18020,18020,18020,225
|
|
20230823,093600,15550470,18030,18030,18030,18030,41
|
|
20230823,093500,14811240,18050,18070,18070,18050,500
|
|
20230823,093400,5786080,18100,18100,18100,18100,3
|
|
20230823,093300,5731780,18090,18090,18090,18090,7
|
|
20230823,093200,5605150,18090,18090,18090,18090,1
|
|
20230823,093100,5587060,18100,18100,18100,18100,0
|
|
20230823,093000,5587060,18100,18100,18100,18100,0
|
|
20230823,092900,5587060,18100,18100,18100,18100,0
|
|
20230823,092800,5587060,18100,18100,18100,18100,0
|
|
20230823,092700,5587060,18100,18100,18100,18100,0
|
|
20230823,092600,5587060,18100,18100,18100,18100,3
|
|
20230823,092500,5532760,18110,18110,18110,18100,5
|
|
20230823,092400,5442230,18110,18090,18110,18090,3
|
|
20230823,092300,5387930,18110,18110,18120,18110,37
|
|
20230823,092200,4717850,18110,18110,18110,18110,11
|
|
20230823,092100,4518640,18100,18100,18100,18100,0
|
|
20230823,092000,4518640,18100,18100,18100,18100,3
|
|
20230823,091900,4464340,17990,17990,17990,17990,2
|
|
20230823,091800,4428360,17980,17990,17990,17980,42
|
|
20230823,091700,3672820,17990,17980,17990,17980,70
|
|
20230823,091600,2413580,17990,17990,17990,17990,0
|
|
20230823,091500,2413580,17990,18000,18000,17990,18
|
|
20230823,091400,2089700,18010,18010,18010,18010,0
|
|
20230823,091300,2089700,18010,18010,18010,18010,1
|
|
20230823,091200,2071690,18030,18100,18120,18030,6
|
|
20230823,091100,1963120,18010,18010,18010,18010,0
|
|
20230823,091000,1963120,18010,18010,18010,18010,75
|
|
20230823,090900,612370,18010,18010,18010,18010,5
|
|
20230823,090800,522320,18170,18170,18170,18170,0
|
|
20230823,090700,522320,18170,18170,18170,18170,0
|
|
20230823,090600,522320,18170,18170,18170,18170,0
|
|
20230823,090500,522320,18170,18170,18170,18170,0
|
|
20230823,090400,522320,18170,18170,18170,18170,0
|
|
20230823,090300,522320,18170,18170,18170,18170,0
|
|
20230823,090200,522320,18170,18170,18170,18170,0
|
|
20230823,090100,522320,18170,18150,18170,18150,2
|
|
20230823,090000,486000,18000,18000,18000,18000,27
|