576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183300,1755742300,20050,20050,20050,20050,439
|
|
20230817,183200,1755742300,20050,20050,20050,20050,0
|
|
20230817,183100,1755742300,20050,20050,20050,20050,0
|
|
20230817,183000,1755742300,20050,20050,20050,20050,0
|
|
20230817,182900,1755742300,20050,20050,20050,20050,0
|
|
20230817,182800,1755742300,20050,20050,20050,20050,0
|
|
20230817,182700,1755742300,20050,20050,20050,20050,0
|
|
20230817,182600,1755742300,20050,20050,20050,20050,0
|
|
20230817,182500,1755742300,20050,20050,20050,20050,0
|
|
20230817,182400,1755742300,20050,20050,20050,20050,0
|
|
20230817,182300,1755742300,20050,20050,20050,20050,0
|
|
20230817,182200,1755742300,20050,20050,20050,20050,0
|
|
20230817,182100,1755742300,20050,20050,20050,20050,0
|
|
20230817,182000,1755742300,20050,20050,20050,20050,0
|
|
20230817,181900,1755742300,20050,20050,20050,20050,0
|
|
20230817,181800,1755742300,20050,20050,20050,20050,0
|
|
20230817,181700,1755742300,20050,20050,20050,20050,0
|
|
20230817,181600,1755742300,20050,20050,20050,20050,0
|
|
20230817,181500,1755742300,20050,20050,20050,20050,0
|
|
20230817,181400,1755742300,20050,20050,20050,20050,0
|
|
20230817,181300,1755742300,20050,20050,20050,20050,0
|
|
20230817,181200,1755742300,20050,20050,20050,20050,0
|
|
20230817,181100,1755742300,20050,20050,20050,20050,0
|
|
20230817,181000,1755742300,20050,20050,20050,20050,0
|
|
20230817,180900,1755742300,20050,20050,20050,20050,0
|
|
20230817,180800,1755742300,20050,20050,20050,20050,0
|
|
20230817,180700,1755742300,20050,20050,20050,20050,0
|
|
20230817,180600,1755742300,20050,20050,20050,20050,0
|
|
20230817,180500,1755742300,20050,20050,20050,20050,0
|
|
20230817,180400,1755742300,20050,20050,20050,20050,0
|
|
20230817,180300,1755742300,20050,20050,20050,20050,439
|
|
20230817,180200,1755742300,20050,20050,20050,20050,0
|
|
20230817,180100,1755742300,20050,20050,20050,20050,0
|
|
20230817,180000,1755742300,20050,20050,20050,20050,0
|
|
20230817,175900,1755742300,20050,20050,20050,20050,0
|
|
20230817,175800,1755742300,20050,20050,20050,20050,0
|
|
20230817,175700,1755742300,20050,20050,20050,20050,0
|
|
20230817,175600,1755742300,20050,20050,20050,20050,0
|
|
20230817,175500,1755742300,20050,20050,20050,20050,0
|
|
20230817,175400,1755742300,20050,20050,20050,20050,0
|
|
20230817,175300,1755742300,20050,20050,20050,20050,0
|
|
20230817,175200,1755742300,20050,20050,20050,20050,0
|
|
20230817,175100,1755742300,20050,20050,20050,20050,0
|
|
20230817,175000,1755742300,20050,20050,20050,20050,0
|
|
20230817,174900,1755742300,20050,20050,20050,20050,0
|
|
20230817,174800,1755742300,20050,20050,20050,20050,0
|
|
20230817,174700,1755742300,20050,20050,20050,20050,0
|
|
20230817,174600,1755742300,20050,20050,20050,20050,0
|
|
20230817,174500,1755742300,20050,20050,20050,20050,0
|
|
20230817,174400,1755742300,20050,20050,20050,20050,0
|
|
20230817,174300,1755742300,20050,20050,20050,20050,0
|
|
20230817,174200,1755742300,20050,20050,20050,20050,0
|
|
20230817,174100,1755742300,20050,20050,20050,20050,0
|
|
20230817,174000,1755742300,20050,20050,20050,20050,0
|
|
20230817,173900,1755742300,20050,20050,20050,20050,0
|
|
20230817,173800,1755742300,20050,20050,20050,20050,0
|
|
20230817,173700,1755742300,20050,20050,20050,20050,0
|
|
20230817,173600,1755742300,20050,20050,20050,20050,0
|
|
20230817,173500,1755742300,20050,20050,20050,20050,0
|
|
20230817,173400,1755742300,20050,20050,20050,20050,0
|
|
20230817,173300,1755742300,20050,20050,20050,20050,439
|
|
20230817,173200,1755742300,20050,20050,20050,20050,0
|
|
20230817,173100,1755742300,20050,20050,20050,20050,0
|
|
20230817,173000,1755742300,20050,20050,20050,20050,0
|
|
20230817,172900,1755742300,20050,20050,20050,20050,0
|
|
20230817,172800,1755742300,20050,20050,20050,20050,0
|
|
20230817,172700,1755742300,20050,20050,20050,20050,0
|
|
20230817,172600,1755742300,20050,20050,20050,20050,0
|
|
20230817,172500,1755742300,20050,20050,20050,20050,0
|
|
20230817,172400,1755742300,20050,20050,20050,20050,0
|
|
20230817,172300,1755742300,20050,20050,20050,20050,0
|
|
20230817,172200,1755742300,20050,20050,20050,20050,0
|
|
20230817,172100,1755742300,20050,20050,20050,20050,0
|
|
20230817,172000,1755742300,20050,20050,20050,20050,0
|
|
20230817,171900,1755742300,20050,20050,20050,20050,0
|
|
20230817,171800,1755742300,20050,20050,20050,20050,0
|
|
20230817,171700,1755742300,20050,20050,20050,20050,0
|
|
20230817,171600,1755742300,20050,20050,20050,20050,0
|
|
20230817,171500,1755742300,20050,20050,20050,20050,0
|
|
20230817,171400,1755742300,20050,20050,20050,20050,0
|
|
20230817,171300,1755742300,20050,20050,20050,20050,0
|
|
20230817,171200,1755742300,20050,20050,20050,20050,0
|
|
20230817,171100,1755742300,20050,20050,20050,20050,0
|
|
20230817,171000,1755742300,20050,20050,20050,20050,0
|
|
20230817,170900,1755742300,20050,20050,20050,20050,0
|
|
20230817,170800,1755742300,20050,20050,20050,20050,0
|
|
20230817,170700,1755742300,20050,20050,20050,20050,0
|
|
20230817,170600,1755742300,20050,20050,20050,20050,0
|
|
20230817,170500,1755742300,20050,20050,20050,20050,0
|
|
20230817,170400,1755742300,20050,20050,20050,20050,0
|
|
20230817,170300,1755742300,20050,20050,20050,20050,439
|
|
20230817,170200,1755742300,20050,20050,20050,20050,0
|
|
20230817,170100,1755742300,20050,20050,20050,20050,0
|
|
20230817,170000,1755742300,20050,20050,20050,20050,0
|
|
20230817,165900,1755742300,20050,20050,20050,20050,0
|
|
20230817,165800,1755742300,20050,20050,20050,20050,0
|
|
20230817,165700,1755742300,20050,20050,20050,20050,0
|
|
20230817,165600,1755742300,20050,20050,20050,20050,0
|
|
20230817,165500,1755742300,20050,20050,20050,20050,0
|
|
20230817,165400,1755742300,20050,20050,20050,20050,0
|
|
20230817,165300,1755742300,20050,20050,20050,20050,0
|
|
20230817,165200,1755742300,20050,20050,20050,20050,0
|
|
20230817,165100,1755742300,20050,20050,20050,20050,0
|
|
20230817,165000,1755742300,20050,20050,20050,20050,0
|
|
20230817,164900,1755742300,20050,20050,20050,20050,0
|
|
20230817,164800,1755742300,20050,20050,20050,20050,0
|
|
20230817,164700,1755742300,20050,20050,20050,20050,0
|
|
20230817,164600,1755742300,20050,20050,20050,20050,0
|
|
20230817,164500,1755742300,20050,20050,20050,20050,0
|
|
20230817,164400,1755742300,20050,20050,20050,20050,0
|
|
20230817,164300,1755742300,20050,20050,20050,20050,0
|
|
20230817,164200,1755742300,20050,20050,20050,20050,0
|
|
20230817,164100,1755742300,20050,20050,20050,20050,0
|
|
20230817,164000,1755742300,20050,20050,20050,20050,0
|
|
20230817,163900,1755742300,20050,20050,20050,20050,0
|
|
20230817,163800,1755742300,20050,20050,20050,20050,0
|
|
20230817,163700,1755742300,20050,20050,20050,20050,0
|
|
20230817,163600,1755742300,20050,20050,20050,20050,0
|
|
20230817,163500,1755742300,20050,20050,20050,20050,0
|
|
20230817,163400,1755742300,20050,20050,20050,20050,0
|
|
20230817,163300,1755742300,20050,20050,20050,20050,439
|
|
20230817,163200,1755742300,20050,20050,20050,20050,0
|
|
20230817,163100,1755742300,20050,20050,20050,20050,0
|
|
20230817,163000,1755742300,20050,20050,20050,20050,0
|
|
20230817,162900,1755742300,20050,20050,20050,20050,0
|
|
20230817,162800,1755742300,20050,20050,20050,20050,0
|
|
20230817,162700,1755742300,20050,20050,20050,20050,0
|
|
20230817,162600,1755742300,20050,20050,20050,20050,0
|
|
20230817,162500,1755742300,20050,20050,20050,20050,0
|
|
20230817,162400,1755742300,20050,20050,20050,20050,0
|
|
20230817,162300,1755742300,20050,20050,20050,20050,0
|
|
20230817,162200,1755742300,20050,20050,20050,20050,0
|
|
20230817,162100,1755742300,20050,20050,20050,20050,0
|
|
20230817,162000,1755742300,20050,20050,20050,20050,0
|
|
20230817,161900,1755742300,20050,20050,20050,20050,0
|
|
20230817,161800,1755742300,20050,20050,20050,20050,0
|
|
20230817,161700,1755742300,20050,20050,20050,20050,0
|
|
20230817,161600,1755742300,20050,20050,20050,20050,0
|
|
20230817,161500,1755742300,20050,20050,20050,20050,0
|
|
20230817,161400,1755742300,20050,20050,20050,20050,0
|
|
20230817,161300,1755742300,20050,20050,20050,20050,0
|
|
20230817,161200,1755742300,20050,20050,20050,20050,0
|
|
20230817,161100,1755742300,20050,20050,20050,20050,0
|
|
20230817,161000,1755742300,20050,20050,20050,20050,0
|
|
20230817,160900,1755742300,20050,20050,20050,20050,0
|
|
20230817,160800,1755742300,20050,20050,20050,20050,0
|
|
20230817,160700,1755742300,20050,20050,20050,20050,0
|
|
20230817,160600,1755742300,20050,20050,20050,20050,0
|
|
20230817,160500,1755742300,20050,20050,20050,20050,0
|
|
20230817,160400,1755742300,20050,20050,20050,20050,0
|
|
20230817,160300,1755742300,20050,20050,20050,20050,439
|
|
20230817,160200,1755742300,20050,20050,20050,20050,0
|
|
20230817,160100,1755742300,20050,20050,20050,20050,0
|
|
20230817,160000,1755742300,20050,20050,20050,20050,0
|
|
20230817,155900,1755742300,20050,20050,20050,20050,0
|
|
20230817,155800,1755742300,20050,20050,20050,20050,0
|
|
20230817,155700,1755742300,20050,20050,20050,20050,0
|
|
20230817,155600,1755742300,20050,20050,20050,20050,0
|
|
20230817,155500,1755742300,20050,20050,20050,20050,0
|
|
20230817,155400,1755742300,20050,20050,20050,20050,0
|
|
20230817,155300,1755742300,20050,20050,20050,20050,0
|
|
20230817,155200,1755742300,20050,20050,20050,20050,0
|
|
20230817,155100,1755742300,20050,20050,20050,20050,0
|
|
20230817,155000,1755742300,20050,20050,20050,20050,0
|
|
20230817,154900,1755742300,20050,20050,20050,20050,0
|
|
20230817,154800,1755742300,20050,20050,20050,20050,0
|
|
20230817,154700,1755742300,20050,20050,20050,20050,0
|
|
20230817,154600,1755742300,20050,20050,20050,20050,0
|
|
20230817,154500,1755742300,20050,20050,20050,20050,0
|
|
20230817,154400,1755742300,20050,20050,20050,20050,0
|
|
20230817,154300,1755742300,20050,20050,20050,20050,0
|
|
20230817,154200,1755742300,20050,20050,20050,20050,0
|
|
20230817,154100,1755742300,20050,20050,20050,20050,0
|
|
20230817,154000,1755742300,20050,20050,20050,20050,0
|
|
20230817,153900,1755742300,20050,20050,20050,20050,0
|
|
20230817,153800,1755742300,20050,20050,20050,20050,0
|
|
20230817,153700,1755742300,20050,20050,20050,20050,0
|
|
20230817,153600,1755742300,20050,20050,20050,20050,0
|
|
20230817,153500,1755742300,20050,20050,20050,20050,0
|
|
20230817,153400,1755742300,20050,20050,20050,20050,0
|
|
20230817,153300,1755742300,20050,20050,20050,20050,439
|
|
20230817,153200,1755742300,20050,20050,20050,20050,0
|
|
20230817,153100,1755742300,20050,20050,20050,20050,0
|
|
20230817,153000,1755742300,20050,20050,20050,20050,439
|
|
20230817,152900,1746940350,20050,20050,20050,20050,0
|
|
20230817,152800,1746940350,20050,20050,20050,20050,0
|
|
20230817,152700,1746940350,20050,20050,20050,20050,0
|
|
20230817,152600,1746940350,20050,20050,20050,20050,0
|
|
20230817,152500,1746940350,20050,20050,20050,20050,0
|
|
20230817,152400,1746940350,20050,20050,20050,20050,0
|
|
20230817,152300,1746940350,20050,20050,20050,20050,0
|
|
20230817,152200,1746940350,20050,20050,20050,20050,0
|
|
20230817,152100,1746940350,20050,20050,20050,20050,0
|
|
20230817,152000,1746940350,20050,20050,20050,20050,0
|
|
20230817,151900,1746940350,20050,20050,20050,20000,221
|
|
20230817,151800,1742520100,20050,20050,20050,20050,3
|
|
20230817,151700,1742459950,20050,20050,20050,20050,157
|
|
20230817,151600,1739312100,20100,20100,20100,20100,1
|
|
20230817,151500,1739292000,20100,20050,20100,20050,316
|
|
20230817,151400,1732947200,20050,20050,20050,20050,5
|
|
20230817,151300,1732846950,20100,20100,20100,20100,7
|
|
20230817,151200,1732706250,20050,20100,20100,20050,64
|
|
20230817,151100,1731422050,20100,20100,20100,20100,17
|
|
20230817,151000,1731080350,20050,20050,20050,20050,142
|
|
20230817,150900,1728233250,20100,20100,20100,20050,65
|
|
20230817,150800,1726929900,20050,20050,20050,20050,0
|
|
20230817,150700,1726929900,20050,20150,20150,20050,1001
|
|
20230817,150600,1706856850,20150,20150,20150,20150,201
|
|
20230817,150500,1702806700,20150,20150,20150,20150,3
|
|
20230817,150400,1702746250,20150,20150,20150,20150,0
|
|
20230817,150300,1702746250,20150,20150,20150,20150,2
|
|
20230817,150200,1702705950,20100,20100,20100,20100,20
|
|
20230817,150100,1702303950,20100,20150,20150,20100,302
|
|
20230817,150000,1696233650,20150,20150,20150,20150,5
|
|
20230817,145900,1696132900,20100,20100,20100,20100,1
|
|
20230817,145800,1696112800,20150,20150,20150,20150,50
|
|
20230817,145700,1695105300,20150,20100,20150,20100,22
|
|
20230817,145600,1694663050,20100,20100,20100,20100,2
|
|
20230817,145500,1694622850,20050,20100,20100,20050,43
|
|
20230817,145400,1693760100,20100,20100,20100,20100,20
|
|
20230817,145300,1693358100,20100,20100,20100,20100,1
|
|
20230817,145200,1693338000,20100,20100,20100,20100,200
|
|
20230817,145100,1689318000,20100,20150,20200,20100,363
|
|
20230817,145000,1682021000,20150,20200,20200,20150,51
|
|
20230817,144900,1680993300,20150,20150,20150,20150,13
|
|
20230817,144800,1680731350,20200,20200,20200,20200,2
|
|
20230817,144700,1680690950,20200,20150,20200,20150,67
|
|
20230817,144600,1679340800,20150,20150,20150,20150,11
|
|
20230817,144500,1679119150,20150,20150,20150,20150,13
|
|
20230817,144400,1678857200,20150,20150,20150,20150,0
|
|
20230817,144300,1678857200,20150,20150,20150,20150,17
|
|
20230817,144200,1678514650,20150,20100,20150,20100,49
|
|
20230817,144100,1677528550,20100,20150,20150,20100,101
|
|
20230817,144000,1675498400,20100,20150,20150,20100,208
|
|
20230817,143900,1671317400,20150,20150,20150,20150,2
|
|
20230817,143800,1671277100,20150,20150,20200,20150,2402
|
|
20230817,143700,1622876250,20200,20200,20200,20200,15
|
|
20230817,143600,1622573250,20200,20150,20200,20150,3
|
|
20230817,143500,1622512700,20200,20200,20200,20200,4
|
|
20230817,143400,1622431900,20200,20200,20200,20200,181
|
|
20230817,143300,1618775700,20200,20150,20200,20150,30
|
|
20230817,143200,1618169750,20150,20150,20150,20150,1
|
|
20230817,143100,1618149600,20200,20150,20200,20150,6
|
|
20230817,143000,1618028450,20200,20200,20200,20200,3
|
|
20230817,142900,1617967850,20200,20200,20200,20200,0
|
|
20230817,142800,1617967850,20200,20200,20200,20200,2
|
|
20230817,142700,1617927450,20200,20200,20200,20200,0
|
|
20230817,142600,1617927450,20200,20200,20200,20200,1
|
|
20230817,142500,1617907250,20150,20200,20200,20150,52
|
|
20230817,142400,1616859300,20200,20200,20200,20200,0
|
|
20230817,142300,1616859300,20200,20200,20200,20200,2
|
|
20230817,142200,1616818900,20150,20150,20150,20150,0
|
|
20230817,142100,1616818900,20150,20200,20200,20150,3
|
|
20230817,142000,1616758350,20200,20200,20200,20200,78
|
|
20230817,141900,1615182750,20200,20200,20200,20200,108
|
|
20230817,141800,1613001150,20150,20150,20150,20150,1
|
|
20230817,141700,1612981000,20150,20150,20150,20150,0
|
|
20230817,141600,1612981000,20150,20200,20200,20150,1025
|
|
20230817,141500,1592276050,20250,20250,20250,20250,3
|
|
20230817,141400,1592215300,20250,20200,20250,20200,224
|
|
20230817,141300,1587690300,20250,20250,20250,20250,8
|
|
20230817,141200,1587528300,20200,20200,20200,20200,95
|
|
20230817,141100,1585609300,20200,20150,20200,20150,53
|
|
20230817,141000,1584540200,20200,20200,20200,20200,49
|
|
20230817,140900,1583550400,20200,20200,20200,20200,1
|
|
20230817,140800,1583530200,20200,20200,20200,20200,0
|
|
20230817,140700,1583530200,20200,20200,20200,20150,6
|
|
20230817,140600,1583409150,20200,20150,20200,20150,22
|
|
20230817,140500,1582965750,20200,20200,20200,20200,0
|
|
20230817,140400,1582965750,20200,20200,20200,20200,2
|
|
20230817,140300,1582925350,20200,20200,20200,20200,2
|
|
20230817,140200,1582884950,20200,20200,20200,20200,60
|
|
20230817,140100,1581672950,20250,20250,20250,20250,2
|
|
20230817,140000,1581632450,20250,20200,20250,20200,42
|
|
20230817,135900,1580784000,20200,20200,20200,20200,3
|
|
20230817,135800,1580723400,20200,20200,20200,20200,2
|
|
20230817,135700,1580683000,20150,20200,20200,20150,76
|
|
20230817,135600,1579147850,20250,20250,20250,20250,5
|
|
20230817,135500,1579046600,20250,20250,20250,20250,18
|
|
20230817,135400,1578682100,20200,20200,20200,20200,30
|
|
20230817,135300,1578076100,20200,20200,20200,20200,103
|
|
20230817,135200,1575995500,20200,20200,20200,20200,40
|
|
20230817,135100,1575187500,20200,20200,20200,20200,1
|
|
20230817,135000,1575167300,20200,20200,20200,20200,5
|
|
20230817,134900,1575066300,20200,20200,20200,20200,3
|
|
20230817,134800,1575005700,20200,20100,20200,20100,4
|
|
20230817,134700,1574925000,20200,20200,20200,20200,0
|
|
20230817,134600,1574925000,20200,20200,20200,20150,113
|
|
20230817,134500,1572647400,20200,20200,20200,20200,3
|
|
20230817,134400,1572586800,20200,20200,20200,20200,12
|
|
20230817,134300,1572344400,20200,20150,20200,20150,2
|
|
20230817,134200,1572304050,20200,20200,20200,20200,283
|
|
20230817,134100,1566587450,20050,20050,20050,20050,0
|
|
20230817,134000,1566587450,20050,20150,20150,20050,90
|
|
20230817,133900,1564778600,20200,20200,20200,20200,4
|
|
20230817,133800,1564697800,20150,20200,20200,20150,65
|
|
20230817,133700,1563384850,20200,20200,20200,20200,11
|
|
20230817,133600,1563162650,20200,20150,20200,20150,365
|
|
20230817,133500,1555807550,20100,20050,20100,20050,8
|
|
20230817,133400,1555646900,20050,20150,20150,20050,221
|
|
20230817,133300,1551212650,20150,20150,20150,20150,2
|
|
20230817,133200,1551172350,20150,20150,20150,20150,1
|
|
20230817,133100,1551152200,20050,20050,20050,20050,0
|
|
20230817,133000,1551152200,20050,20100,20100,20050,430
|
|
20230817,132900,1542520450,20100,20150,20150,20100,67
|
|
20230817,132800,1541172900,20100,20150,20150,20100,208
|
|
20230817,132700,1536981750,20100,20100,20100,20100,0
|
|
20230817,132600,1536981750,20100,20100,20100,20100,0
|
|
20230817,132500,1536981750,20100,20100,20100,20100,0
|
|
20230817,132400,1536981750,20100,20100,20100,20100,1
|
|
20230817,132300,1536961650,20150,20150,20150,20150,2
|
|
20230817,132200,1536921350,20150,20150,20150,20150,10
|
|
20230817,132100,1536719850,20150,20150,20150,20150,1
|
|
20230817,132000,1536699700,20100,20150,20150,20100,32
|
|
20230817,131900,1536056400,20100,20100,20100,20100,20
|
|
20230817,131800,1535654400,20150,20100,20150,20100,72
|
|
20230817,131700,1534207100,20100,20100,20100,20100,5
|
|
20230817,131600,1534106600,20100,20100,20100,20100,25
|
|
20230817,131500,1533604100,20100,20100,20100,20100,0
|
|
20230817,131400,1533604100,20100,20100,20100,20100,1
|
|
20230817,131300,1533584000,20150,20100,20150,20100,277
|
|
20230817,131200,1528016200,20100,20100,20100,20100,271
|
|
20230817,131100,1522569100,20050,20050,20050,20050,0
|
|
20230817,131000,1522569100,20050,20150,20150,20050,356
|
|
20230817,130900,1515423400,20100,20100,20100,20100,1
|
|
20230817,130800,1515403300,20150,20150,20150,20150,3
|
|
20230817,130700,1515342850,20150,20150,20150,20150,0
|
|
20230817,130600,1515342850,20150,20150,20150,20150,11
|
|
20230817,130500,1515121200,20150,20100,20150,20100,4
|
|
20230817,130400,1515040700,20150,20150,20150,20150,0
|
|
20230817,130300,1515040700,20150,20150,20150,20150,2
|
|
20230817,130200,1515000400,20150,20150,20150,20150,0
|
|
20230817,130100,1515000400,20150,20150,20150,20150,3
|
|
20230817,130000,1514939950,20150,20150,20150,20150,0
|
|
20230817,125900,1514939950,20150,20150,20150,20150,1
|
|
20230817,125800,1514919800,20150,20150,20150,20150,53
|
|
20230817,125700,1513851850,20150,20150,20150,20150,2
|
|
20230817,125600,1513811550,20100,20100,20100,20050,113
|
|
20230817,125500,1511541050,20100,20150,20150,20100,6
|
|
20230817,125400,1511420250,20100,20100,20100,20100,55
|
|
20230817,125300,1510314750,20100,20100,20100,20100,1
|
|
20230817,125200,1510294650,20100,20100,20100,20100,154
|
|
20230817,125100,1507199250,20150,20150,20150,20150,3
|
|
20230817,125000,1507138800,20100,20100,20100,20100,23
|
|
20230817,124900,1506676500,20150,20150,20150,20150,6
|
|
20230817,124800,1506555600,20150,20150,20150,20150,1
|
|
20230817,124700,1506535450,20150,20150,20150,20150,12
|
|
20230817,124600,1506293650,20150,20150,20150,20150,2
|
|
20230817,124500,1506253350,20100,20200,20200,20100,300
|
|
20230817,124400,1500208300,20200,20200,20200,20200,3
|
|
20230817,124300,1500147700,20200,20200,20200,20200,2
|
|
20230817,124200,1500107300,20200,20200,20200,20200,14
|
|
20230817,124100,1499824500,20200,20200,20200,20200,26
|
|
20230817,124000,1499299300,20150,20200,20200,20150,150
|
|
20230817,123900,1496270550,20200,20200,20200,20200,30
|
|
20230817,123800,1495664550,20200,20200,20200,20200,4
|
|
20230817,123700,1495583750,20150,20150,20150,20150,1
|
|
20230817,123600,1495563600,20150,20150,20150,20150,1
|
|
20230817,123500,1495543450,20200,20200,20200,20200,4
|
|
20230817,123400,1495462650,20200,20200,20200,20200,0
|
|
20230817,123300,1495462650,20200,20200,20200,20200,2
|
|
20230817,123200,1495422250,20200,20200,20200,20200,2
|
|
20230817,123100,1495381850,20150,20150,20150,20150,1
|
|
20230817,123000,1495361700,20200,20150,20200,20150,2
|
|
20230817,122900,1495321350,20150,20150,20150,20100,188
|
|
20230817,122800,1491533650,20150,20150,20150,20100,47
|
|
20230817,122700,1490588600,20150,20150,20150,20150,40
|
|
20230817,122600,1489782600,20150,20150,20150,20150,0
|
|
20230817,122500,1489782600,20150,20150,20150,20150,2
|
|
20230817,122400,1489742300,20150,20100,20150,20100,171
|
|
20230817,122300,1486305100,20100,20100,20100,20100,28
|
|
20230817,122200,1485742300,20100,20100,20100,20100,2
|
|
20230817,122100,1485702100,20050,20100,20100,20050,12
|
|
20230817,122000,1485460950,20100,20100,20100,20100,0
|
|
20230817,121900,1485460950,20100,20100,20100,20100,3
|
|
20230817,121800,1485400650,20100,20100,20100,20100,1
|
|
20230817,121700,1485380550,20100,20050,20100,20050,125
|
|
20230817,121600,1482874200,20100,20100,20100,20100,0
|
|
20230817,121500,1482874200,20100,20150,20150,20100,7
|
|
20230817,121400,1482733450,20100,20100,20100,20100,0
|
|
20230817,121300,1482733450,20100,20100,20100,20100,64
|
|
20230817,121200,1481447050,20050,20050,20050,20050,1
|
|
20230817,121100,1481427000,20100,20100,20100,20100,195
|
|
20230817,121000,1477507500,20150,20150,20150,20150,3
|
|
20230817,120900,1477447050,20150,20150,20150,20150,0
|
|
20230817,120800,1477447050,20150,20150,20150,20150,11
|
|
20230817,120700,1477225400,20150,20150,20150,20150,0
|
|
20230817,120600,1477225400,20150,20150,20150,20150,0
|
|
20230817,120500,1477225400,20150,20050,20150,20050,623
|
|
20230817,120400,1464721000,20100,20100,20100,20100,154
|
|
20230817,120300,1461625600,20100,20100,20100,20100,0
|
|
20230817,120200,1461625600,20100,20000,20100,20000,3
|
|
20230817,120100,1461565400,20100,20100,20100,20100,52
|
|
20230817,120000,1460520200,20100,20100,20100,20100,2
|
|
20230817,115900,1460480000,20100,20100,20100,20100,0
|
|
20230817,115800,1460480000,20100,20000,20100,20000,299
|
|
20230817,115700,1454484850,20050,20050,20050,20050,10
|
|
20230817,115600,1454284350,20050,20050,20050,20050,0
|
|
20230817,115500,1454284350,20050,20000,20050,20000,25
|
|
20230817,115400,1453783150,20000,20100,20100,20000,808
|
|
20230817,115300,1437612350,20100,20100,20100,20100,0
|
|
20230817,115200,1437612350,20100,20050,20100,20050,91
|
|
20230817,115100,1435787750,20100,20100,20100,20100,6
|
|
20230817,115000,1435667150,20100,20100,20100,20100,4
|
|
20230817,114900,1435586750,20050,20050,20050,20050,0
|
|
20230817,114800,1435586750,20050,20100,20100,20050,4
|
|
20230817,114700,1435506400,20050,20050,20050,20050,0
|
|
20230817,114600,1435506400,20050,20050,20050,20050,49
|
|
20230817,114500,1434523950,20050,20100,20100,20050,102
|
|
20230817,114400,1432477750,20100,20100,20150,20100,202
|
|
20230817,114300,1428417450,20100,20100,20100,20100,1
|
|
20230817,114200,1428397350,20150,20150,20150,20150,2
|
|
20230817,114100,1428357050,20150,20150,20150,20150,3
|
|
20230817,114000,1428296600,20150,20150,20150,20150,14
|
|
20230817,113900,1428014500,20150,20100,20150,20100,4
|
|
20230817,113800,1427933950,20100,20100,20100,20100,1
|
|
20230817,113700,1427913850,20150,20200,20200,20100,130
|
|
20230817,113600,1425296150,20200,20150,20200,20150,16
|
|
20230817,113500,1424973700,20150,20150,20150,20150,78
|
|
20230817,113400,1423402000,20200,20200,20200,20200,302
|
|
20230817,113300,1417301600,20200,20200,20200,20200,12
|
|
20230817,113200,1417059200,20200,20200,20200,20200,0
|
|
20230817,113100,1417059200,20200,20200,20200,20200,1
|
|
20230817,113000,1417039000,20200,20200,20200,20200,3
|
|
20230817,112900,1416978400,20100,20100,20100,20100,1
|
|
20230817,112800,1416958300,20200,20200,20200,20200,23
|
|
20230817,112700,1416493700,20150,20150,20150,20150,60
|
|
20230817,112600,1415284700,20150,20150,20150,20150,97
|
|
20230817,112500,1413330150,20150,20150,20150,20150,3
|
|
20230817,112400,1413269700,20100,20150,20150,20100,124
|
|
20230817,112300,1410777250,20150,20150,20150,20150,133
|
|
20230817,112200,1408097300,20150,20150,20150,20150,0
|
|
20230817,112100,1408097300,20150,20150,20150,20150,3
|
|
20230817,112000,1408036850,20050,20050,20050,20050,200
|
|
20230817,111900,1404026850,20150,20150,20150,20050,3
|
|
20230817,111800,1403966500,20050,20050,20050,20050,100
|
|
20230817,111700,1401961500,20050,20150,20150,20050,66
|
|
20230817,111600,1400638100,20100,20150,20150,20100,42
|
|
20230817,111500,1399793550,20150,20150,20150,20100,402
|
|
20230817,111400,1391713200,20150,20150,20150,20150,1
|
|
20230817,111300,1391693050,20150,20150,20150,20150,5
|
|
20230817,111200,1391592300,20150,20150,20150,20100,157
|
|
20230817,111100,1388433800,20150,20250,20250,20150,326
|
|
20230817,111000,1381864650,20200,20300,20300,20200,363
|
|
20230817,110900,1374530600,20300,20300,20350,20300,347
|
|
20230817,110800,1367485700,20350,20150,20350,20150,1279
|
|
20230817,110700,1341603950,20150,20100,20150,20100,142
|
|
20230817,110600,1338749600,20100,20050,20100,20050,3
|
|
20230817,110500,1338689350,20050,20050,20050,20050,1
|
|
20230817,110400,1338669300,20100,20100,20100,20100,2
|
|
20230817,110300,1338629100,20100,20100,20100,20100,71
|
|
20230817,110200,1337202000,20150,20150,20150,20150,0
|
|
20230817,110100,1337202000,20150,20150,20150,20150,11
|
|
20230817,110000,1336980350,20150,20100,20150,20100,77
|
|
20230817,105900,1335432600,20100,20100,20100,20100,2
|
|
20230817,105800,1335392400,20050,20050,20050,20050,0
|
|
20230817,105700,1335392400,20050,20100,20100,20050,103
|
|
20230817,105600,1333322150,20050,20050,20050,20050,0
|
|
20230817,105500,1333322150,20050,20050,20100,20050,12
|
|
20230817,105400,1333081500,20100,20100,20100,20100,2
|
|
20230817,105300,1333041300,20100,20100,20100,20100,2
|
|
20230817,105200,1333001100,20100,20050,20100,20050,2
|
|
20230817,105100,1332960950,20100,20100,20100,20100,0
|
|
20230817,105000,1332960950,20100,20050,20150,20050,2022
|
|
20230817,104900,1292319650,20050,20100,20100,20050,782
|
|
20230817,104800,1276640300,20100,20050,20100,20050,267
|
|
20230817,104700,1271285400,19990,20000,20050,19990,673
|
|
20230817,104600,1257830650,20050,20000,20050,20000,64
|
|
20230817,104500,1256547500,20050,19970,20050,19970,848
|
|
20230817,104400,1239596880,19980,19860,19980,19860,238
|
|
20230817,104300,1234855170,19860,19860,19860,19860,0
|
|
20230817,104200,1234855170,19860,19720,19860,19720,3267
|
|
20230817,104100,1170216210,19720,19720,19720,19720,2
|
|
20230817,104000,1170176770,19720,19720,19720,19720,0
|
|
20230817,103900,1170176770,19720,19710,19720,19710,3
|
|
20230817,103800,1170117630,19710,19710,19710,19710,0
|
|
20230817,103700,1170117630,19710,19700,19710,19700,143
|
|
20230817,103600,1167300520,19710,19720,19720,19710,82
|
|
20230817,103500,1165684290,19710,19720,19720,19710,92
|
|
20230817,103400,1163870650,19730,19730,19730,19730,8
|
|
20230817,103300,1163712810,19730,19730,19730,19730,200
|
|
20230817,103200,1159766810,19730,19740,19740,19730,56
|
|
20230817,103100,1158661470,19750,19760,19760,19750,137
|
|
20230817,103000,1155955700,19760,19770,19770,19760,215
|
|
20230817,102900,1151706390,19780,19780,19780,19780,89
|
|
20230817,102800,1149945970,19780,19790,19790,19780,162
|
|
20230817,102700,1146741260,19790,19780,19790,19780,3
|
|
20230817,102600,1146681910,19790,19790,19790,19790,1
|
|
20230817,102500,1146662120,19780,19780,19780,19780,5
|
|
20230817,102400,1146563220,19780,19780,19780,19780,17
|
|
20230817,102300,1146226960,19790,19800,19800,19790,117
|
|
20230817,102200,1143910430,19800,19820,19820,19800,161
|
|
20230817,102100,1140720980,19820,19850,19850,19820,104
|
|
20230817,102000,1138658790,19830,19830,19830,19830,0
|
|
20230817,101900,1138658790,19830,19860,19860,19820,339
|
|
20230817,101800,1131937440,19860,19860,19860,19860,6
|
|
20230817,101700,1131818280,19870,19850,19870,19850,233
|
|
20230817,101600,1127191210,19840,19840,19840,19840,72
|
|
20230817,101500,1125762730,19810,19810,19810,19810,30
|
|
20230817,101400,1125168430,19810,19840,19840,19810,22
|
|
20230817,101300,1124732380,19820,19820,19820,19820,51
|
|
20230817,101200,1123721560,19850,19880,19900,19850,351
|
|
20230817,101100,1116747140,19900,19950,19950,19900,907
|
|
20230817,101000,1098687850,19950,19910,19960,19910,477
|
|
20230817,100900,1089175430,19910,19890,19910,19880,550
|
|
20230817,100800,1078237530,19890,19890,19890,19890,143
|
|
20230817,100700,1075393260,19870,19860,19870,19850,433
|
|
20230817,100600,1066795980,19860,19850,19860,19850,102
|
|
20230817,100500,1064771270,19850,19770,19850,19770,877
|
|
20230817,100400,1047422790,19770,19770,19770,19770,57
|
|
20230817,100300,1046295900,19750,19750,19750,19750,4
|
|
20230817,100200,1046216900,19740,19760,19770,19740,278
|
|
20230817,100100,1040726250,19760,19760,19760,19760,1
|
|
20230817,100000,1040706490,19730,19730,19730,19720,60
|
|
20230817,095900,1039523040,19730,19730,19730,19720,287
|
|
20230817,095800,1033860660,19720,19710,19720,19650,214
|
|
20230817,095700,1029642490,19690,19610,19690,19610,873
|
|
20230817,095600,1012478700,19610,19610,19610,19610,14
|
|
20230817,095500,1012204160,19610,19610,19610,19610,0
|
|
20230817,095400,1012204160,19610,19600,19610,19570,205
|
|
20230817,095300,1008190230,19590,19610,19610,19590,31
|
|
20230817,095200,1007582360,19590,19590,19590,19590,0
|
|
20230817,095100,1007582360,19590,19610,19610,19570,223
|
|
20230817,095000,1003214310,19610,19610,19610,19610,19
|
|
20230817,094900,1002841720,19610,19600,19610,19600,141
|
|
20230817,094800,1000077020,19590,19600,19600,19590,77
|
|
20230817,094700,998568580,19600,19610,19680,19570,517
|
|
20230817,094600,988439050,19580,19570,19590,19570,69
|
|
20230817,094500,987088610,19570,19460,19570,19450,1572
|
|
20230817,094400,956456150,19460,19470,19470,19460,251
|
|
20230817,094300,951571640,19460,19500,19500,19460,314
|
|
20230817,094200,945451420,19500,19420,19500,19420,1947
|
|
20230817,094100,907545300,19410,19390,19420,19390,831
|
|
20230817,094000,891425580,19390,19410,19410,19390,720
|
|
20230817,093900,877457870,19420,19420,19430,19410,514
|
|
20230817,093800,867470900,19440,19380,19440,19380,2262
|
|
20230817,093700,823610310,19380,19390,19410,19380,580
|
|
20230817,093600,812364210,19380,19390,19390,19380,248
|
|
20230817,093500,807557760,19390,19340,19390,19340,151
|
|
20230817,093400,804636370,19340,19300,19340,19300,332
|
|
20230817,093300,798218280,19300,19290,19300,19280,884
|
|
20230817,093200,781161230,19290,19300,19300,19290,345
|
|
20230817,093100,774506170,19300,19300,19300,19290,1104
|
|
20230817,093000,753209970,19300,19320,19320,19300,1809
|
|
20230817,092900,718292130,19330,19310,19330,19310,196
|
|
20230817,092800,714507120,19310,19320,19320,19300,676
|
|
20230817,092700,701453650,19340,19320,19340,19310,1620
|
|
20230817,092600,670168650,19320,19320,19320,19320,172
|
|
20230817,092500,666845610,19340,19340,19340,19310,878
|
|
20230817,092400,649883890,19340,19400,19400,19340,754
|
|
20230817,092300,635280870,19380,19350,19380,19350,121
|
|
20230817,092200,632937040,19340,19310,19350,19300,350
|
|
20230817,092100,626174960,19300,19300,19300,19300,54
|
|
20230817,092000,625132760,19290,19300,19310,19290,1581
|
|
20230817,091900,594630510,19290,19300,19300,19250,437
|
|
20230817,091800,586207640,19290,19310,19310,19290,1870
|
|
20230817,091700,550118090,19370,19430,19430,19300,6303
|
|
20230817,091600,428046400,19420,19430,19440,19300,1335
|
|
20230817,091500,402166850,19430,19560,19560,19420,7493
|
|
20230817,091400,256003840,19570,19610,19610,19560,1304
|
|
20230817,091300,230453180,19600,19620,19620,19600,1033
|
|
20230817,091200,210200100,19610,19610,19670,19610,555
|
|
20230817,091100,199302320,19610,19610,19620,19600,636
|
|
20230817,091000,186830960,19600,19670,19670,19600,889
|
|
20230817,090900,169383240,19670,19680,19700,19670,573
|
|
20230817,090800,158104470,19680,19790,19790,19680,1897
|
|
20230817,090700,120681880,19790,19800,19800,19770,1377
|
|
20230817,090600,93423300,19810,19820,19850,19800,916
|
|
20230817,090500,75278290,19820,19830,19890,19820,140
|
|
20230817,090400,72501540,19850,19890,19890,19820,1138
|
|
20230817,090300,49896740,19890,19910,19910,19890,180
|
|
20230817,090200,46314190,19910,19880,19940,19870,825
|
|
20230817,090100,29890520,19870,19940,19940,19870,221
|
|
20230817,090000,25492110,19910,19800,20000,19800,1284
|