577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,183400,796230660,20100,20100,20100,20100,694
|
|
20230821,183300,796230660,20100,20100,20100,20100,0
|
|
20230821,183200,796230660,20100,20100,20100,20100,0
|
|
20230821,183100,796230660,20100,20100,20100,20100,0
|
|
20230821,183000,796230660,20100,20100,20100,20100,0
|
|
20230821,182900,796230660,20100,20100,20100,20100,0
|
|
20230821,182800,796230660,20100,20100,20100,20100,0
|
|
20230821,182700,796230660,20100,20100,20100,20100,0
|
|
20230821,182600,796230660,20100,20100,20100,20100,0
|
|
20230821,182500,796230660,20100,20100,20100,20100,0
|
|
20230821,182400,796230660,20100,20100,20100,20100,0
|
|
20230821,182300,796230660,20100,20100,20100,20100,0
|
|
20230821,182200,796230660,20100,20100,20100,20100,0
|
|
20230821,182100,796230660,20100,20100,20100,20100,0
|
|
20230821,182000,796230660,20100,20100,20100,20100,0
|
|
20230821,181900,796230660,20100,20100,20100,20100,0
|
|
20230821,181800,796230660,20100,20100,20100,20100,0
|
|
20230821,181700,796230660,20100,20100,20100,20100,0
|
|
20230821,181600,796230660,20100,20100,20100,20100,0
|
|
20230821,181500,796230660,20100,20100,20100,20100,0
|
|
20230821,181400,796230660,20100,20100,20100,20100,0
|
|
20230821,181300,796230660,20100,20100,20100,20100,0
|
|
20230821,181200,796230660,20100,20100,20100,20100,0
|
|
20230821,181100,796230660,20100,20100,20100,20100,0
|
|
20230821,181000,796230660,20100,20100,20100,20100,0
|
|
20230821,180900,796230660,20100,20100,20100,20100,0
|
|
20230821,180800,796230660,20100,20100,20100,20100,0
|
|
20230821,180700,796230660,20100,20100,20100,20100,0
|
|
20230821,180600,796230660,20100,20100,20100,20100,0
|
|
20230821,180500,796230660,20100,20100,20100,20100,0
|
|
20230821,180400,796230660,20100,20100,20100,20100,694
|
|
20230821,180300,796230660,20100,20100,20100,20100,0
|
|
20230821,180200,796230660,20100,20100,20100,20100,0
|
|
20230821,180100,796230660,20100,20100,20100,20100,0
|
|
20230821,180000,796230660,20100,20100,20100,20100,0
|
|
20230821,175900,796230660,20100,20100,20100,20100,0
|
|
20230821,175800,796230660,20100,20100,20100,20100,0
|
|
20230821,175700,796230660,20100,20100,20100,20100,0
|
|
20230821,175600,796230660,20100,20100,20100,20100,0
|
|
20230821,175500,796230660,20100,20100,20100,20100,0
|
|
20230821,175400,796230660,20100,20100,20100,20100,0
|
|
20230821,175300,796230660,20100,20100,20100,20100,0
|
|
20230821,175200,796230660,20100,20100,20100,20100,0
|
|
20230821,175100,796230660,20100,20100,20100,20100,0
|
|
20230821,175000,796230660,20100,20100,20100,20100,0
|
|
20230821,174900,796230660,20100,20100,20100,20100,0
|
|
20230821,174800,796230660,20100,20100,20100,20100,0
|
|
20230821,174700,796230660,20100,20100,20100,20100,0
|
|
20230821,174600,796230660,20100,20100,20100,20100,0
|
|
20230821,174500,796230660,20100,20100,20100,20100,0
|
|
20230821,174400,796230660,20100,20100,20100,20100,0
|
|
20230821,174300,796230660,20100,20100,20100,20100,0
|
|
20230821,174200,796230660,20100,20100,20100,20100,0
|
|
20230821,174100,796230660,20100,20100,20100,20100,0
|
|
20230821,174000,796230660,20100,20100,20100,20100,0
|
|
20230821,173900,796230660,20100,20100,20100,20100,0
|
|
20230821,173800,796230660,20100,20100,20100,20100,0
|
|
20230821,173700,796230660,20100,20100,20100,20100,0
|
|
20230821,173600,796230660,20100,20100,20100,20100,0
|
|
20230821,173500,796230660,20100,20100,20100,20100,0
|
|
20230821,173400,796230660,20100,20100,20100,20100,694
|
|
20230821,173300,796230660,20100,20100,20100,20100,0
|
|
20230821,173200,796230660,20100,20100,20100,20100,0
|
|
20230821,173100,796230660,20100,20100,20100,20100,0
|
|
20230821,173000,796230660,20100,20100,20100,20100,0
|
|
20230821,172900,796230660,20100,20100,20100,20100,0
|
|
20230821,172800,796230660,20100,20100,20100,20100,0
|
|
20230821,172700,796230660,20100,20100,20100,20100,0
|
|
20230821,172600,796230660,20100,20100,20100,20100,0
|
|
20230821,172500,796230660,20100,20100,20100,20100,0
|
|
20230821,172400,796230660,20100,20100,20100,20100,0
|
|
20230821,172300,796230660,20100,20100,20100,20100,0
|
|
20230821,172200,796230660,20100,20100,20100,20100,0
|
|
20230821,172100,796230660,20100,20100,20100,20100,0
|
|
20230821,172000,796230660,20100,20100,20100,20100,0
|
|
20230821,171900,796230660,20100,20100,20100,20100,0
|
|
20230821,171800,796230660,20100,20100,20100,20100,0
|
|
20230821,171700,796230660,20100,20100,20100,20100,0
|
|
20230821,171600,796230660,20100,20100,20100,20100,0
|
|
20230821,171500,796230660,20100,20100,20100,20100,0
|
|
20230821,171400,796230660,20100,20100,20100,20100,0
|
|
20230821,171300,796230660,20100,20100,20100,20100,0
|
|
20230821,171200,796230660,20100,20100,20100,20100,0
|
|
20230821,171100,796230660,20100,20100,20100,20100,0
|
|
20230821,171000,796230660,20100,20100,20100,20100,0
|
|
20230821,170900,796230660,20100,20100,20100,20100,0
|
|
20230821,170800,796230660,20100,20100,20100,20100,0
|
|
20230821,170700,796230660,20100,20100,20100,20100,0
|
|
20230821,170600,796230660,20100,20100,20100,20100,0
|
|
20230821,170500,796230660,20100,20100,20100,20100,0
|
|
20230821,170400,796230660,20100,20100,20100,20100,694
|
|
20230821,170300,796230660,20100,20100,20100,20100,0
|
|
20230821,170200,796230660,20100,20100,20100,20100,0
|
|
20230821,170100,796230660,20100,20100,20100,20100,0
|
|
20230821,170000,796230660,20100,20100,20100,20100,0
|
|
20230821,165900,796230660,20100,20100,20100,20100,0
|
|
20230821,165800,796230660,20100,20100,20100,20100,0
|
|
20230821,165700,796230660,20100,20100,20100,20100,0
|
|
20230821,165600,796230660,20100,20100,20100,20100,0
|
|
20230821,165500,796230660,20100,20100,20100,20100,0
|
|
20230821,165400,796230660,20100,20100,20100,20100,0
|
|
20230821,165300,796230660,20100,20100,20100,20100,0
|
|
20230821,165200,796230660,20100,20100,20100,20100,0
|
|
20230821,165100,796230660,20100,20100,20100,20100,0
|
|
20230821,165000,796230660,20100,20100,20100,20100,0
|
|
20230821,164900,796230660,20100,20100,20100,20100,0
|
|
20230821,164800,796230660,20100,20100,20100,20100,0
|
|
20230821,164700,796230660,20100,20100,20100,20100,0
|
|
20230821,164600,796230660,20100,20100,20100,20100,0
|
|
20230821,164500,796230660,20100,20100,20100,20100,0
|
|
20230821,164400,796230660,20100,20100,20100,20100,0
|
|
20230821,164300,796230660,20100,20100,20100,20100,0
|
|
20230821,164200,796230660,20100,20100,20100,20100,0
|
|
20230821,164100,796230660,20100,20100,20100,20100,0
|
|
20230821,164000,796230660,20100,20100,20100,20100,0
|
|
20230821,163900,796230660,20100,20100,20100,20100,0
|
|
20230821,163800,796230660,20100,20100,20100,20100,0
|
|
20230821,163700,796230660,20100,20100,20100,20100,0
|
|
20230821,163600,796230660,20100,20100,20100,20100,0
|
|
20230821,163500,796230660,20100,20100,20100,20100,0
|
|
20230821,163400,796230660,20100,20100,20100,20100,694
|
|
20230821,163300,796230660,20100,20100,20100,20100,0
|
|
20230821,163200,796230660,20100,20100,20100,20100,0
|
|
20230821,163100,796230660,20100,20100,20100,20100,0
|
|
20230821,163000,796230660,20100,20100,20100,20100,0
|
|
20230821,162900,796230660,20100,20100,20100,20100,0
|
|
20230821,162800,796230660,20100,20100,20100,20100,0
|
|
20230821,162700,796230660,20100,20100,20100,20100,0
|
|
20230821,162600,796230660,20100,20100,20100,20100,0
|
|
20230821,162500,796230660,20100,20100,20100,20100,0
|
|
20230821,162400,796230660,20100,20100,20100,20100,0
|
|
20230821,162300,796230660,20100,20100,20100,20100,0
|
|
20230821,162200,796230660,20100,20100,20100,20100,0
|
|
20230821,162100,796230660,20100,20100,20100,20100,0
|
|
20230821,162000,796230660,20100,20100,20100,20100,0
|
|
20230821,161900,796230660,20100,20100,20100,20100,0
|
|
20230821,161800,796230660,20100,20100,20100,20100,0
|
|
20230821,161700,796230660,20100,20100,20100,20100,0
|
|
20230821,161600,796230660,20100,20100,20100,20100,0
|
|
20230821,161500,796230660,20100,20100,20100,20100,0
|
|
20230821,161400,796230660,20100,20100,20100,20100,0
|
|
20230821,161300,796230660,20100,20100,20100,20100,0
|
|
20230821,161200,796230660,20100,20100,20100,20100,0
|
|
20230821,161100,796230660,20100,20100,20100,20100,0
|
|
20230821,161000,796230660,20100,20100,20100,20100,0
|
|
20230821,160900,796230660,20100,20100,20100,20100,0
|
|
20230821,160800,796230660,20100,20100,20100,20100,0
|
|
20230821,160700,796230660,20100,20100,20100,20100,0
|
|
20230821,160600,796230660,20100,20100,20100,20100,0
|
|
20230821,160500,796230660,20100,20100,20100,20100,0
|
|
20230821,160400,796230660,20100,20100,20100,20100,694
|
|
20230821,160300,796230660,20100,20100,20100,20100,0
|
|
20230821,160200,796230660,20100,20100,20100,20100,0
|
|
20230821,160100,796230660,20100,20100,20100,20100,0
|
|
20230821,160000,796230660,20100,20100,20100,20100,0
|
|
20230821,155900,796230660,20100,20100,20100,20100,0
|
|
20230821,155800,796230660,20100,20100,20100,20100,0
|
|
20230821,155700,796230660,20100,20100,20100,20100,0
|
|
20230821,155600,796230660,20100,20100,20100,20100,0
|
|
20230821,155500,796230660,20100,20100,20100,20100,0
|
|
20230821,155400,796230660,20100,20100,20100,20100,0
|
|
20230821,155300,796230660,20100,20100,20100,20100,0
|
|
20230821,155200,796230660,20100,20100,20100,20100,0
|
|
20230821,155100,796230660,20100,20100,20100,20100,0
|
|
20230821,155000,796230660,20100,20100,20100,20100,0
|
|
20230821,154900,796230660,20100,20100,20100,20100,0
|
|
20230821,154800,796230660,20100,20100,20100,20100,0
|
|
20230821,154700,796230660,20100,20100,20100,20100,0
|
|
20230821,154600,796230660,20100,20100,20100,20100,0
|
|
20230821,154500,796230660,20100,20100,20100,20100,0
|
|
20230821,154400,796230660,20100,20100,20100,20100,0
|
|
20230821,154300,796230660,20100,20100,20100,20100,0
|
|
20230821,154200,796230660,20100,20100,20100,20100,0
|
|
20230821,154100,796230660,20100,20100,20100,20100,0
|
|
20230821,154000,796230660,20100,20100,20100,20100,0
|
|
20230821,153900,796230660,20100,20100,20100,20100,0
|
|
20230821,153800,796230660,20100,20100,20100,20100,0
|
|
20230821,153700,796230660,20100,20100,20100,20100,0
|
|
20230821,153600,796230660,20100,20100,20100,20100,0
|
|
20230821,153500,796230660,20100,20100,20100,20100,0
|
|
20230821,153400,796230660,20100,20100,20100,20100,694
|
|
20230821,153300,796230660,20100,20100,20100,20100,0
|
|
20230821,153200,796230660,20100,20100,20100,20100,0
|
|
20230821,153100,796230660,20100,20100,20100,20100,0
|
|
20230821,153000,796230660,20100,20100,20100,20100,694
|
|
20230821,152900,782281260,20100,20100,20100,20100,0
|
|
20230821,152800,782281260,20100,20100,20100,20100,0
|
|
20230821,152700,782281260,20100,20100,20100,20100,0
|
|
20230821,152600,782281260,20100,20100,20100,20100,0
|
|
20230821,152500,782281260,20100,20100,20100,20100,0
|
|
20230821,152400,782281260,20100,20100,20100,20100,0
|
|
20230821,152300,782281260,20100,20100,20100,20100,0
|
|
20230821,152200,782281260,20100,20100,20100,20100,0
|
|
20230821,152100,782281260,20100,20100,20100,20100,0
|
|
20230821,152000,782281260,20100,20100,20100,20100,0
|
|
20230821,151900,782281260,20100,20100,20100,20050,19
|
|
20230821,151800,781899610,20100,20050,20100,20050,60
|
|
20230821,151700,780696460,20050,20100,20100,20050,655
|
|
20230821,151600,767563660,20100,20050,20100,20050,4
|
|
20230821,151500,767483310,20100,20100,20100,20100,1
|
|
20230821,151400,767463210,20050,20100,20100,20050,4
|
|
20230821,151300,767382860,20050,20100,20100,20050,12
|
|
20230821,151200,767142210,20050,20050,20100,20050,334
|
|
20230821,151100,760445460,20100,20100,20100,20100,3
|
|
20230821,151000,760385160,20100,20050,20100,20050,69
|
|
20230821,150900,759001610,20050,20050,20050,20050,1
|
|
20230821,150800,758981560,20050,20050,20050,20050,1
|
|
20230821,150700,758961510,20100,20100,20100,20100,55
|
|
20230821,150600,757856010,20100,20100,20100,20100,70
|
|
20230821,150500,756449010,20100,20050,20100,20050,92
|
|
20230821,150400,754599860,20100,20100,20100,20100,110
|
|
20230821,150300,752388860,20100,20100,20100,20100,21
|
|
20230821,150200,751966760,20100,20100,20100,20100,0
|
|
20230821,150100,751966760,20100,20100,20100,20050,169
|
|
20230821,150000,748569960,20100,20150,20150,20100,11
|
|
20230821,145900,748348810,20100,20100,20100,20100,0
|
|
20230821,145800,748348810,20100,20100,20150,20100,1054
|
|
20230821,145700,727163360,20150,20100,20150,20100,3
|
|
20230821,145600,727103010,20150,20150,20150,20150,10
|
|
20230821,145500,726901510,20150,20100,20150,20100,31
|
|
20230821,145400,726276910,20150,20100,20150,20100,3
|
|
20230821,145300,726216510,20100,20150,20150,20100,168
|
|
20230821,145200,722831360,20150,20150,20150,20100,4
|
|
20230821,145100,722750810,20100,20100,20100,20100,90
|
|
20230821,145000,720941810,20100,20100,20100,20100,4
|
|
20230821,144900,720861410,20100,20100,20100,20100,572
|
|
20230821,144800,709364210,20100,20100,20100,20100,1
|
|
20230821,144700,709344110,20150,20150,20150,20150,0
|
|
20230821,144600,709344110,20150,20150,20150,20150,0
|
|
20230821,144500,709344110,20150,20150,20150,20100,202
|
|
20230821,144400,705273860,20100,20100,20100,20100,1
|
|
20230821,144300,705253760,20100,20100,20100,20100,1
|
|
20230821,144200,705233660,20100,20100,20100,20100,10
|
|
20230821,144100,705032660,20100,20100,20100,20100,1
|
|
20230821,144000,705012560,20100,20100,20100,20100,1
|
|
20230821,143900,704992460,20100,20150,20150,20100,11
|
|
20230821,143800,704770860,20150,20100,20150,20100,1657
|
|
20230821,143700,671465110,20100,20100,20100,20100,1
|
|
20230821,143600,671445010,20100,20100,20100,20100,1
|
|
20230821,143500,671424910,20150,20150,20150,20150,898
|
|
20230821,143400,653330210,20150,20200,20200,20150,2
|
|
20230821,143300,653289860,20150,20100,20150,20100,52
|
|
20230821,143200,652242110,20150,20150,20150,20100,1113
|
|
20230821,143100,629815260,20200,20150,20200,20150,124
|
|
20230821,143000,627316610,20200,20200,20200,20200,15
|
|
20230821,142900,627013610,20150,20150,20150,20150,333
|
|
20230821,142800,620303660,20100,20100,20100,20100,1
|
|
20230821,142700,620283560,20100,20100,20100,20100,79
|
|
20230821,142600,618695660,20150,20150,20150,20150,0
|
|
20230821,142500,618695660,20150,20150,20150,20150,0
|
|
20230821,142400,618695660,20150,20150,20150,20150,0
|
|
20230821,142300,618695660,20150,20150,20150,20150,0
|
|
20230821,142200,618695660,20150,20150,20150,20150,1
|
|
20230821,142100,618675510,20100,20100,20100,20100,11
|
|
20230821,142000,618454410,20150,20150,20150,20150,1
|
|
20230821,141900,618434260,20150,20150,20150,20150,6
|
|
20230821,141800,618313360,20150,20150,20150,20150,5
|
|
20230821,141700,618212610,20150,20150,20150,20150,1
|
|
20230821,141600,618192460,20150,20100,20150,20100,36
|
|
20230821,141500,617468810,20100,20100,20100,20100,0
|
|
20230821,141400,617468810,20100,20100,20100,20100,0
|
|
20230821,141300,617468810,20100,20100,20100,20100,53
|
|
20230821,141200,616403510,20100,20100,20100,20100,201
|
|
20230821,141100,612363410,20100,20100,20100,20100,24
|
|
20230821,141000,611881010,20150,20150,20150,20150,0
|
|
20230821,140900,611881010,20150,20150,20150,20150,0
|
|
20230821,140800,611881010,20150,20150,20150,20150,0
|
|
20230821,140700,611881010,20150,20150,20150,20150,0
|
|
20230821,140600,611881010,20150,20100,20150,20100,2
|
|
20230821,140500,611840760,20150,20150,20150,20150,0
|
|
20230821,140400,611840760,20150,20150,20150,20150,0
|
|
20230821,140300,611840760,20150,20150,20150,20150,0
|
|
20230821,140200,611840760,20150,20150,20150,20150,3
|
|
20230821,140100,611780310,20150,20150,20150,20150,0
|
|
20230821,140000,611780310,20150,20150,20150,20150,7
|
|
20230821,135900,611639260,20150,20150,20150,20150,10
|
|
20230821,135800,611437760,20150,20150,20150,20150,10
|
|
20230821,135700,611236260,20150,20150,20150,20150,0
|
|
20230821,135600,611236260,20150,20150,20150,20150,6
|
|
20230821,135500,611115360,20200,20200,20200,20200,0
|
|
20230821,135400,611115360,20200,20200,20200,20200,0
|
|
20230821,135300,611115360,20200,20200,20200,20200,1
|
|
20230821,135200,611095160,20200,20200,20200,20200,74
|
|
20230821,135100,609600360,20200,20100,20200,20100,24
|
|
20230821,135000,609117860,20150,20150,20150,20150,0
|
|
20230821,134900,609117860,20150,20150,20150,20150,1
|
|
20230821,134800,609097710,20100,20100,20100,20100,42
|
|
20230821,134700,608253510,20100,20100,20100,20100,0
|
|
20230821,134600,608253510,20100,20100,20100,20100,0
|
|
20230821,134500,608253510,20100,20150,20150,20100,6
|
|
20230821,134400,608132860,20100,20100,20100,20100,0
|
|
20230821,134300,608132860,20100,20150,20150,20100,100
|
|
20230821,134200,606121510,20100,20100,20100,20100,0
|
|
20230821,134100,606121510,20100,20150,20150,20100,265
|
|
20230821,134000,600794960,20100,20100,20100,20100,0
|
|
20230821,133900,600794960,20100,20100,20100,20100,10
|
|
20230821,133800,600593960,20100,20150,20150,20100,100
|
|
20230821,133700,598583910,20150,20150,20150,20150,63
|
|
20230821,133600,597314460,20200,20200,20200,20200,0
|
|
20230821,133500,597314460,20200,20200,20200,20200,1
|
|
20230821,133400,597294260,20150,20150,20150,20150,53
|
|
20230821,133300,596226310,20200,20200,20200,20200,1
|
|
20230821,133200,596206110,20150,20150,20150,20150,0
|
|
20230821,133100,596206110,20150,20150,20150,20150,95
|
|
20230821,133000,594291860,20150,20150,20150,20150,0
|
|
20230821,132900,594291860,20150,20100,20150,20100,2
|
|
20230821,132800,594251610,20100,20100,20100,20100,526
|
|
20230821,132700,583679010,20100,20100,20100,20100,0
|
|
20230821,132600,583679010,20100,20100,20100,20100,0
|
|
20230821,132500,583679010,20100,20100,20100,20100,118
|
|
20230821,132400,581307210,20100,20100,20100,20100,0
|
|
20230821,132300,581307210,20100,20100,20100,20100,0
|
|
20230821,132200,581307210,20100,20100,20100,20100,0
|
|
20230821,132100,581307210,20100,20100,20100,20100,20
|
|
20230821,132000,580905210,20100,20100,20100,20100,0
|
|
20230821,131900,580905210,20100,20100,20100,20100,50
|
|
20230821,131800,579900210,20100,20100,20100,20100,1
|
|
20230821,131700,579880110,20150,20150,20150,20150,6
|
|
20230821,131600,579759210,20100,20100,20100,20100,91
|
|
20230821,131500,577930110,20100,20050,20100,20050,12
|
|
20230821,131400,577689210,20100,20100,20100,20100,460
|
|
20230821,131300,568443210,20100,20100,20100,20100,155
|
|
20230821,131200,565327710,20100,20100,20100,20100,20
|
|
20230821,131100,564925710,20150,20150,20150,20150,0
|
|
20230821,131000,564925710,20150,20150,20150,20150,0
|
|
20230821,130900,564925710,20150,20150,20150,20150,0
|
|
20230821,130800,564925710,20150,20150,20150,20150,5
|
|
20230821,130700,564824960,20150,20150,20150,20150,0
|
|
20230821,130600,564824960,20150,20150,20150,20150,0
|
|
20230821,130500,564824960,20150,20150,20150,20150,0
|
|
20230821,130400,564824960,20150,20150,20150,20150,0
|
|
20230821,130300,564824960,20150,20150,20150,20150,20
|
|
20230821,130200,564421960,20150,20150,20150,20150,0
|
|
20230821,130100,564421960,20150,20150,20150,20150,1
|
|
20230821,130000,564401810,20150,20150,20150,20150,1
|
|
20230821,125900,564381660,20100,20100,20100,20100,0
|
|
20230821,125800,564381660,20100,20100,20100,20100,0
|
|
20230821,125700,564381660,20100,20100,20100,20100,0
|
|
20230821,125600,564381660,20100,20100,20100,20100,0
|
|
20230821,125500,564381660,20100,20100,20100,20100,0
|
|
20230821,125400,564381660,20100,20100,20100,20100,35
|
|
20230821,125300,563678160,20100,20100,20100,20100,0
|
|
20230821,125200,563678160,20100,20150,20150,20100,15
|
|
20230821,125100,563376160,20200,20200,20200,20200,5
|
|
20230821,125000,563275160,20200,20200,20200,20200,0
|
|
20230821,124900,563275160,20200,20200,20200,20200,0
|
|
20230821,124800,563275160,20200,20150,20200,20150,819
|
|
20230821,124700,546732910,20150,20250,20250,20150,103
|
|
20230821,124600,544657360,20250,20250,20250,20250,9
|
|
20230821,124500,544475110,20300,20150,20300,20150,1669
|
|
20230821,124400,510700060,20150,20150,20150,20150,0
|
|
20230821,124300,510700060,20150,20150,20150,20150,25
|
|
20230821,124200,510196310,20150,20150,20150,20150,206
|
|
20230821,124100,506045410,20150,20150,20150,20150,55
|
|
20230821,124000,504937160,20100,20100,20100,20100,0
|
|
20230821,123900,504937160,20100,20100,20100,20100,0
|
|
20230821,123800,504937160,20100,20100,20100,20100,0
|
|
20230821,123700,504937160,20100,20100,20100,20100,0
|
|
20230821,123600,504937160,20100,20100,20100,20100,0
|
|
20230821,123500,504937160,20100,20100,20100,20100,49
|
|
20230821,123400,503952260,20050,20050,20050,20050,0
|
|
20230821,123300,503952260,20050,20100,20100,20050,10
|
|
20230821,123200,503751460,20050,20050,20050,20050,0
|
|
20230821,123100,503751460,20050,20050,20050,20050,0
|
|
20230821,123000,503751460,20050,20050,20050,20050,0
|
|
20230821,122900,503751460,20050,20050,20050,20050,0
|
|
20230821,122800,503751460,20050,20050,20050,20050,0
|
|
20230821,122700,503751460,20050,20050,20050,20050,20
|
|
20230821,122600,503350460,20050,20050,20050,20050,0
|
|
20230821,122500,503350460,20050,20050,20050,20050,0
|
|
20230821,122400,503350460,20050,20050,20050,20050,0
|
|
20230821,122300,503350460,20050,20050,20050,20050,0
|
|
20230821,122200,503350460,20050,20050,20050,20050,0
|
|
20230821,122100,503350460,20050,20050,20050,20050,76
|
|
20230821,122000,501826660,20050,20050,20050,20050,2
|
|
20230821,121900,501786560,20150,20150,20150,20150,0
|
|
20230821,121800,501786560,20150,20150,20150,20150,0
|
|
20230821,121700,501786560,20150,20150,20150,20150,0
|
|
20230821,121600,501786560,20150,20150,20150,20150,8
|
|
20230821,121500,501625360,20150,20150,20150,20150,0
|
|
20230821,121400,501625360,20150,20150,20150,20150,0
|
|
20230821,121300,501625360,20150,20150,20150,20150,0
|
|
20230821,121200,501625360,20150,20150,20150,20150,50
|
|
20230821,121100,500617860,20150,20150,20150,20150,0
|
|
20230821,121000,500617860,20150,20150,20150,20150,0
|
|
20230821,120900,500617860,20150,20150,20150,20150,0
|
|
20230821,120800,500617860,20150,20150,20150,20150,0
|
|
20230821,120700,500617860,20150,20150,20150,20150,0
|
|
20230821,120600,500617860,20150,20150,20150,20150,5
|
|
20230821,120500,500517110,20050,20050,20050,20050,0
|
|
20230821,120400,500517110,20050,20050,20050,20050,0
|
|
20230821,120300,500517110,20050,20050,20050,20050,0
|
|
20230821,120200,500517110,20050,20050,20050,20050,0
|
|
20230821,120100,500517110,20050,20050,20050,20050,0
|
|
20230821,120000,500517110,20050,20050,20050,20050,10
|
|
20230821,115900,500316610,20100,20100,20100,20100,0
|
|
20230821,115800,500316610,20100,20100,20100,20100,0
|
|
20230821,115700,500316610,20100,20100,20100,20100,23
|
|
20230821,115600,499854310,20100,20050,20100,20050,5
|
|
20230821,115500,499753960,20050,20050,20050,20050,10
|
|
20230821,115400,499553460,20050,20050,20050,20050,100
|
|
20230821,115300,497548460,20050,20050,20050,20050,1
|
|
20230821,115200,497528410,20050,20050,20050,20050,100
|
|
20230821,115100,495523410,20050,20050,20050,20050,4
|
|
20230821,115000,495443210,20050,20050,20050,20050,18
|
|
20230821,114900,495082310,20050,20050,20050,20050,1
|
|
20230821,114800,495062260,20050,20050,20050,20050,1
|
|
20230821,114700,495042210,20050,20050,20050,20050,0
|
|
20230821,114600,495042210,20050,20050,20050,20050,10
|
|
20230821,114500,494841710,20000,20050,20050,20000,2230
|
|
20230821,114400,450230210,20050,20050,20050,20050,0
|
|
20230821,114300,450230210,20050,20050,20050,20050,1000
|
|
20230821,114200,430180210,20100,20100,20100,20100,0
|
|
20230821,114100,430180210,20100,20100,20100,20100,0
|
|
20230821,114000,430180210,20100,20100,20100,20100,0
|
|
20230821,113900,430180210,20100,20100,20100,20100,1
|
|
20230821,113800,430160110,20100,20100,20100,20100,0
|
|
20230821,113700,430160110,20100,20100,20100,20100,1
|
|
20230821,113600,430140010,20050,20050,20050,20050,0
|
|
20230821,113500,430140010,20050,20050,20050,20050,4
|
|
20230821,113400,430059810,20100,20100,20100,20100,7
|
|
20230821,113300,429919110,20100,20100,20100,20100,50
|
|
20230821,113200,428914110,20100,20100,20100,20100,0
|
|
20230821,113100,428914110,20100,20100,20100,20100,3
|
|
20230821,113000,428853810,20100,20100,20100,20100,0
|
|
20230821,112900,428853810,20100,20100,20100,20050,12
|
|
20230821,112800,428612710,20100,20100,20100,20100,1
|
|
20230821,112700,428592610,20100,20100,20100,20100,2
|
|
20230821,112600,428552410,20050,20050,20050,20050,315
|
|
20230821,112500,422236660,20050,20100,20100,20050,1326
|
|
20230821,112400,395647860,20100,20100,20100,20100,0
|
|
20230821,112300,395647860,20100,20100,20100,20100,0
|
|
20230821,112200,395647860,20100,20100,20100,20100,27
|
|
20230821,112100,395105160,20100,20100,20100,20100,27
|
|
20230821,112000,394562460,20050,20050,20050,20050,200
|
|
20230821,111900,390552460,20150,20150,20150,20100,441
|
|
20230821,111800,381686760,20150,20150,20150,20150,10
|
|
20230821,111700,381485260,20150,20150,20150,20150,20
|
|
20230821,111600,381082260,20150,20150,20150,20150,624
|
|
20230821,111500,368508660,20100,20100,20100,20100,0
|
|
20230821,111400,368508660,20100,20100,20100,20100,34
|
|
20230821,111300,367825260,20100,20100,20100,20100,51
|
|
20230821,111200,366800160,20150,20150,20150,20150,1
|
|
20230821,111100,366780010,20100,20100,20100,20100,500
|
|
20230821,111000,356730010,20100,20100,20100,20100,1
|
|
20230821,110900,356709910,20150,20150,20150,20150,0
|
|
20230821,110800,356709910,20150,20150,20150,20150,1
|
|
20230821,110700,356689760,20100,20100,20100,20100,43
|
|
20230821,110600,355825460,20100,20100,20100,20100,0
|
|
20230821,110500,355825460,20100,20100,20100,20100,0
|
|
20230821,110400,355825460,20100,20100,20100,20100,0
|
|
20230821,110300,355825460,20100,20100,20100,20100,5
|
|
20230821,110200,355724960,20100,20100,20100,20100,0
|
|
20230821,110100,355724960,20100,20100,20100,20100,100
|
|
20230821,110000,353714960,20150,20150,20150,20150,61
|
|
20230821,105900,352485810,20150,20150,20150,20150,77
|
|
20230821,105800,350934260,20100,20100,20100,20100,0
|
|
20230821,105700,350934260,20100,20100,20100,20100,1
|
|
20230821,105600,350914160,20100,20150,20150,20100,2
|
|
20230821,105500,350873910,20150,20150,20150,20150,90
|
|
20230821,105400,349060410,20200,20200,20200,20200,0
|
|
20230821,105300,349060410,20200,20200,20200,20200,20
|
|
20230821,105200,348656410,20200,20200,20200,20200,41
|
|
20230821,105100,347828210,20250,20250,20250,20250,0
|
|
20230821,105000,347828210,20250,20250,20250,20250,16
|
|
20230821,104900,347504210,20300,20250,20300,20250,21
|
|
20230821,104800,347078910,20300,20300,20300,20300,44
|
|
20230821,104700,346185710,20250,20250,20250,20250,0
|
|
20230821,104600,346185710,20250,20250,20250,20250,0
|
|
20230821,104500,346185710,20250,20300,20300,20250,135
|
|
20230821,104400,343450310,20300,20300,20300,20300,50
|
|
20230821,104300,342435310,20300,20300,20300,20300,2
|
|
20230821,104200,342394710,20250,20250,20250,20250,48
|
|
20230821,104100,341422710,20250,20250,20250,20250,54
|
|
20230821,104000,340329210,20200,20200,20200,20200,0
|
|
20230821,103900,340329210,20200,20200,20200,20200,37
|
|
20230821,103800,339581810,20250,20250,20250,20250,61
|
|
20230821,103700,338346560,20250,20250,20250,20250,967
|
|
20230821,103600,318764810,20300,20300,20300,20300,0
|
|
20230821,103500,318764810,20300,20250,20300,20250,235
|
|
20230821,103400,313995910,20250,20250,20250,20250,1
|
|
20230821,103300,313975660,20250,20250,20250,20250,11
|
|
20230821,103200,313752910,20250,20250,20250,20250,46
|
|
20230821,103100,312821410,20250,20250,20250,20250,0
|
|
20230821,103000,312821410,20250,20250,20250,20200,1101
|
|
20230821,102900,290579810,20250,20250,20250,20250,845
|
|
20230821,102800,273468560,20300,20300,20300,20250,67
|
|
20230821,102700,272111360,20300,20250,20300,20250,457
|
|
20230821,102600,262857060,20250,20250,20250,20250,10
|
|
20230821,102500,262654560,20200,20200,20200,20200,0
|
|
20230821,102400,262654560,20200,20200,20200,20150,632
|
|
20230821,102300,249888660,20150,20150,20150,20150,0
|
|
20230821,102200,249888660,20150,20150,20150,20150,30
|
|
20230821,102100,249284160,20200,20200,20200,20200,0
|
|
20230821,102000,249284160,20200,20200,20200,20200,0
|
|
20230821,101900,249284160,20200,20200,20200,20200,8
|
|
20230821,101800,249122560,20150,20150,20150,20150,2
|
|
20230821,101700,249082260,20100,20100,20100,20100,20
|
|
20230821,101600,248680260,20150,20150,20150,20150,16
|
|
20230821,101500,248357860,20150,20150,20150,20150,88
|
|
20230821,101400,246584660,20150,20150,20150,20150,76
|
|
20230821,101300,245053260,20200,20200,20200,20200,1
|
|
20230821,101200,245033060,20100,20100,20100,20100,0
|
|
20230821,101100,245033060,20100,20100,20100,20100,0
|
|
20230821,101000,245033060,20100,20150,20150,20100,642
|
|
20230821,100900,232123760,20100,20100,20100,20100,0
|
|
20230821,100800,232123760,20100,20100,20100,20100,244
|
|
20230821,100700,227219360,20100,20100,20100,20100,0
|
|
20230821,100600,227219360,20100,20100,20100,20100,192
|
|
20230821,100500,223360160,20100,20100,20100,20100,200
|
|
20230821,100400,219340160,20100,20100,20100,20100,200
|
|
20230821,100300,215320160,20150,20150,20150,20150,80
|
|
20230821,100200,213708160,20150,20150,20150,20150,31
|
|
20230821,100100,213083510,20150,20150,20150,20150,79
|
|
20230821,100000,211491660,20200,20200,20200,20200,0
|
|
20230821,095900,211491660,20200,20200,20200,20200,55
|
|
20230821,095800,210380660,20150,20150,20200,20150,130
|
|
20230821,095700,207761060,20200,20200,20200,20200,0
|
|
20230821,095600,207761060,20200,20200,20200,20200,1
|
|
20230821,095500,207740860,20200,20200,20200,20200,580
|
|
20230821,095400,196024860,20200,20200,20200,20200,2
|
|
20230821,095300,195984460,20200,20200,20200,20150,14
|
|
20230821,095200,195701710,20200,20200,20200,20200,16
|
|
20230821,095100,195378510,20200,20200,20200,20150,115
|
|
20230821,095000,193057760,20200,20150,20200,20150,68
|
|
20230821,094900,191687510,20150,20150,20150,20150,593
|
|
20230821,094800,179738560,20150,20150,20150,20150,12
|
|
20230821,094700,179496760,20150,20150,20150,20150,10
|
|
20230821,094600,179295260,20150,20150,20150,20150,26
|
|
20230821,094500,178771360,20150,20150,20150,20150,109
|
|
20230821,094400,176575010,20150,20100,20150,20100,365
|
|
20230821,094300,169234810,20100,20100,20100,20100,172
|
|
20230821,094200,165777610,20100,20100,20100,20100,15
|
|
20230821,094100,165476110,20100,20150,20150,20100,229
|
|
20230821,094000,160867960,20150,20100,20150,20100,373
|
|
20230821,093900,153365710,20100,20150,20150,20100,55
|
|
20230821,093800,152259910,20100,20100,20100,20100,892
|
|
20230821,093700,134330710,20050,20100,20100,20050,10
|
|
20230821,093600,134130160,20050,20050,20050,20050,8
|
|
20230821,093500,133969760,20100,20100,20100,20100,1
|
|
20230821,093400,133949660,20050,20050,20100,20000,337
|
|
20230821,093300,127203760,20000,20050,20050,20000,73
|
|
20230821,093200,125741110,20000,20050,20050,20000,280
|
|
20230821,093100,120128810,20050,20000,20100,20000,389
|
|
20230821,093000,112329710,20050,20050,20050,20000,24
|
|
20230821,092900,111848960,20050,20050,20050,20050,6
|
|
20230821,092800,111728660,20000,20000,20050,20000,41
|
|
20230821,092700,110908510,20050,20050,20100,20050,409
|
|
20230821,092600,102707260,20050,20000,20050,19990,229
|
|
20230821,092500,98127540,20050,20050,20050,20000,41
|
|
20230821,092400,97306440,20050,20050,20050,20000,330
|
|
20230821,092300,90696690,20000,20000,20000,20000,431
|
|
20230821,092200,82076690,19950,19980,20000,19950,403
|
|
20230821,092100,74023890,19990,19990,19990,19940,56
|
|
20230821,092000,72905010,19940,19990,19990,19940,215
|
|
20230821,091900,68607550,19990,20000,20000,19960,12
|
|
20230821,091800,68367810,19990,19990,19990,19990,130
|
|
20230821,091700,65769110,19990,19990,19990,19930,53
|
|
20230821,091600,64710140,19990,19990,19990,19870,143
|
|
20230821,091500,61868130,19990,19990,19990,19870,18
|
|
20230821,091400,61509650,19990,20000,20000,19990,57
|
|
20230821,091300,60369870,20050,20000,20100,20000,123
|
|
20230821,091200,57909170,20000,20000,20000,19870,640
|
|
20230821,091100,45110320,19990,19880,20000,19850,703
|
|
20230821,091000,31106190,19870,20000,20000,19870,31
|
|
20230821,090900,30487360,20000,19980,20000,19860,508
|
|
20230821,090800,20332720,19980,19990,19990,19860,13
|
|
20230821,090700,20073900,19980,19980,19990,19980,14
|
|
20230821,090600,19794170,19990,19990,19990,19860,32
|
|
20230821,090500,19155630,19850,19980,19980,19850,11
|
|
20230821,090400,18936810,19980,20000,20000,19850,20
|
|
20230821,090300,18538180,20000,19970,20000,19820,283
|
|
20230821,090200,12886050,19970,19900,19970,19790,140
|
|
20230821,090100,10104680,19780,19900,19900,19780,10
|
|
20230821,090000,9906750,19900,19760,19900,19750,501
|