576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183300,882913550,20550,20550,20550,20550,2447
|
|
20230823,183200,882913550,20550,20550,20550,20550,0
|
|
20230823,183100,882913550,20550,20550,20550,20550,0
|
|
20230823,183000,882913550,20550,20550,20550,20550,0
|
|
20230823,182900,882913550,20550,20550,20550,20550,0
|
|
20230823,182800,882913550,20550,20550,20550,20550,0
|
|
20230823,182700,882913550,20550,20550,20550,20550,0
|
|
20230823,182600,882913550,20550,20550,20550,20550,0
|
|
20230823,182500,882913550,20550,20550,20550,20550,0
|
|
20230823,182400,882913550,20550,20550,20550,20550,0
|
|
20230823,182300,882913550,20550,20550,20550,20550,0
|
|
20230823,182200,882913550,20550,20550,20550,20550,0
|
|
20230823,182100,882913550,20550,20550,20550,20550,0
|
|
20230823,182000,882913550,20550,20550,20550,20550,0
|
|
20230823,181900,882913550,20550,20550,20550,20550,0
|
|
20230823,181800,882913550,20550,20550,20550,20550,0
|
|
20230823,181700,882913550,20550,20550,20550,20550,0
|
|
20230823,181600,882913550,20550,20550,20550,20550,0
|
|
20230823,181500,882913550,20550,20550,20550,20550,0
|
|
20230823,181400,882913550,20550,20550,20550,20550,0
|
|
20230823,181300,882913550,20550,20550,20550,20550,0
|
|
20230823,181200,882913550,20550,20550,20550,20550,0
|
|
20230823,181100,882913550,20550,20550,20550,20550,0
|
|
20230823,181000,882913550,20550,20550,20550,20550,0
|
|
20230823,180900,882913550,20550,20550,20550,20550,0
|
|
20230823,180800,882913550,20550,20550,20550,20550,0
|
|
20230823,180700,882913550,20550,20550,20550,20550,0
|
|
20230823,180600,882913550,20550,20550,20550,20550,0
|
|
20230823,180500,882913550,20550,20550,20550,20550,0
|
|
20230823,180400,882913550,20550,20550,20550,20550,0
|
|
20230823,180300,882913550,20550,20550,20550,20550,2447
|
|
20230823,180200,882913550,20550,20550,20550,20550,0
|
|
20230823,180100,882913550,20550,20550,20550,20550,0
|
|
20230823,180000,882913550,20550,20550,20550,20550,0
|
|
20230823,175900,882913550,20550,20550,20550,20550,0
|
|
20230823,175800,882913550,20550,20550,20550,20550,0
|
|
20230823,175700,882913550,20550,20550,20550,20550,0
|
|
20230823,175600,882913550,20550,20550,20550,20550,0
|
|
20230823,175500,882913550,20550,20550,20550,20550,0
|
|
20230823,175400,882913550,20550,20550,20550,20550,0
|
|
20230823,175300,882913550,20550,20550,20550,20550,0
|
|
20230823,175200,882913550,20550,20550,20550,20550,0
|
|
20230823,175100,882913550,20550,20550,20550,20550,0
|
|
20230823,175000,882913550,20550,20550,20550,20550,0
|
|
20230823,174900,882913550,20550,20550,20550,20550,0
|
|
20230823,174800,882913550,20550,20550,20550,20550,0
|
|
20230823,174700,882913550,20550,20550,20550,20550,0
|
|
20230823,174600,882913550,20550,20550,20550,20550,0
|
|
20230823,174500,882913550,20550,20550,20550,20550,0
|
|
20230823,174400,882913550,20550,20550,20550,20550,0
|
|
20230823,174300,882913550,20550,20550,20550,20550,0
|
|
20230823,174200,882913550,20550,20550,20550,20550,0
|
|
20230823,174100,882913550,20550,20550,20550,20550,0
|
|
20230823,174000,882913550,20550,20550,20550,20550,0
|
|
20230823,173900,882913550,20550,20550,20550,20550,0
|
|
20230823,173800,882913550,20550,20550,20550,20550,0
|
|
20230823,173700,882913550,20550,20550,20550,20550,0
|
|
20230823,173600,882913550,20550,20550,20550,20550,0
|
|
20230823,173500,882913550,20550,20550,20550,20550,0
|
|
20230823,173400,882913550,20550,20550,20550,20550,0
|
|
20230823,173300,882913550,20550,20550,20550,20550,2447
|
|
20230823,173200,882913550,20550,20550,20550,20550,0
|
|
20230823,173100,882913550,20550,20550,20550,20550,0
|
|
20230823,173000,882913550,20550,20550,20550,20550,0
|
|
20230823,172900,882913550,20550,20550,20550,20550,0
|
|
20230823,172800,882913550,20550,20550,20550,20550,0
|
|
20230823,172700,882913550,20550,20550,20550,20550,0
|
|
20230823,172600,882913550,20550,20550,20550,20550,0
|
|
20230823,172500,882913550,20550,20550,20550,20550,0
|
|
20230823,172400,882913550,20550,20550,20550,20550,0
|
|
20230823,172300,882913550,20550,20550,20550,20550,0
|
|
20230823,172200,882913550,20550,20550,20550,20550,0
|
|
20230823,172100,882913550,20550,20550,20550,20550,0
|
|
20230823,172000,882913550,20550,20550,20550,20550,0
|
|
20230823,171900,882913550,20550,20550,20550,20550,0
|
|
20230823,171800,882913550,20550,20550,20550,20550,0
|
|
20230823,171700,882913550,20550,20550,20550,20550,0
|
|
20230823,171600,882913550,20550,20550,20550,20550,0
|
|
20230823,171500,882913550,20550,20550,20550,20550,0
|
|
20230823,171400,882913550,20550,20550,20550,20550,0
|
|
20230823,171300,882913550,20550,20550,20550,20550,0
|
|
20230823,171200,882913550,20550,20550,20550,20550,0
|
|
20230823,171100,882913550,20550,20550,20550,20550,0
|
|
20230823,171000,882913550,20550,20550,20550,20550,0
|
|
20230823,170900,882913550,20550,20550,20550,20550,0
|
|
20230823,170800,882913550,20550,20550,20550,20550,0
|
|
20230823,170700,882913550,20550,20550,20550,20550,0
|
|
20230823,170600,882913550,20550,20550,20550,20550,0
|
|
20230823,170500,882913550,20550,20550,20550,20550,0
|
|
20230823,170400,882913550,20550,20550,20550,20550,0
|
|
20230823,170300,882913550,20550,20550,20550,20550,2447
|
|
20230823,170200,882913550,20550,20550,20550,20550,0
|
|
20230823,170100,882913550,20550,20550,20550,20550,0
|
|
20230823,170000,882913550,20550,20550,20550,20550,0
|
|
20230823,165900,882913550,20550,20550,20550,20550,0
|
|
20230823,165800,882913550,20550,20550,20550,20550,0
|
|
20230823,165700,882913550,20550,20550,20550,20550,0
|
|
20230823,165600,882913550,20550,20550,20550,20550,0
|
|
20230823,165500,882913550,20550,20550,20550,20550,0
|
|
20230823,165400,882913550,20550,20550,20550,20550,0
|
|
20230823,165300,882913550,20550,20550,20550,20550,0
|
|
20230823,165200,882913550,20550,20550,20550,20550,0
|
|
20230823,165100,882913550,20550,20550,20550,20550,0
|
|
20230823,165000,882913550,20550,20550,20550,20550,0
|
|
20230823,164900,882913550,20550,20550,20550,20550,0
|
|
20230823,164800,882913550,20550,20550,20550,20550,0
|
|
20230823,164700,882913550,20550,20550,20550,20550,0
|
|
20230823,164600,882913550,20550,20550,20550,20550,0
|
|
20230823,164500,882913550,20550,20550,20550,20550,0
|
|
20230823,164400,882913550,20550,20550,20550,20550,0
|
|
20230823,164300,882913550,20550,20550,20550,20550,0
|
|
20230823,164200,882913550,20550,20550,20550,20550,0
|
|
20230823,164100,882913550,20550,20550,20550,20550,0
|
|
20230823,164000,882913550,20550,20550,20550,20550,0
|
|
20230823,163900,882913550,20550,20550,20550,20550,0
|
|
20230823,163800,882913550,20550,20550,20550,20550,0
|
|
20230823,163700,882913550,20550,20550,20550,20550,0
|
|
20230823,163600,882913550,20550,20550,20550,20550,0
|
|
20230823,163500,882913550,20550,20550,20550,20550,0
|
|
20230823,163400,882913550,20550,20550,20550,20550,0
|
|
20230823,163300,882913550,20550,20550,20550,20550,2447
|
|
20230823,163200,882913550,20550,20550,20550,20550,0
|
|
20230823,163100,882913550,20550,20550,20550,20550,0
|
|
20230823,163000,882913550,20550,20550,20550,20550,0
|
|
20230823,162900,882913550,20550,20550,20550,20550,0
|
|
20230823,162800,882913550,20550,20550,20550,20550,0
|
|
20230823,162700,882913550,20550,20550,20550,20550,0
|
|
20230823,162600,882913550,20550,20550,20550,20550,0
|
|
20230823,162500,882913550,20550,20550,20550,20550,0
|
|
20230823,162400,882913550,20550,20550,20550,20550,0
|
|
20230823,162300,882913550,20550,20550,20550,20550,0
|
|
20230823,162200,882913550,20550,20550,20550,20550,0
|
|
20230823,162100,882913550,20550,20550,20550,20550,0
|
|
20230823,162000,882913550,20550,20550,20550,20550,0
|
|
20230823,161900,882913550,20550,20550,20550,20550,0
|
|
20230823,161800,882913550,20550,20550,20550,20550,0
|
|
20230823,161700,882913550,20550,20550,20550,20550,0
|
|
20230823,161600,882913550,20550,20550,20550,20550,0
|
|
20230823,161500,882913550,20550,20550,20550,20550,0
|
|
20230823,161400,882913550,20550,20550,20550,20550,0
|
|
20230823,161300,882913550,20550,20550,20550,20550,0
|
|
20230823,161200,882913550,20550,20550,20550,20550,0
|
|
20230823,161100,882913550,20550,20550,20550,20550,0
|
|
20230823,161000,882913550,20550,20550,20550,20550,0
|
|
20230823,160900,882913550,20550,20550,20550,20550,0
|
|
20230823,160800,882913550,20550,20550,20550,20550,0
|
|
20230823,160700,882913550,20550,20550,20550,20550,0
|
|
20230823,160600,882913550,20550,20550,20550,20550,0
|
|
20230823,160500,882913550,20550,20550,20550,20550,0
|
|
20230823,160400,882913550,20550,20550,20550,20550,0
|
|
20230823,160300,882913550,20550,20550,20550,20550,2447
|
|
20230823,160200,882913550,20550,20550,20550,20550,0
|
|
20230823,160100,882913550,20550,20550,20550,20550,0
|
|
20230823,160000,882913550,20550,20550,20550,20550,0
|
|
20230823,155900,882913550,20550,20550,20550,20550,0
|
|
20230823,155800,882913550,20550,20550,20550,20550,0
|
|
20230823,155700,882913550,20550,20550,20550,20550,0
|
|
20230823,155600,882913550,20550,20550,20550,20550,0
|
|
20230823,155500,882913550,20550,20550,20550,20550,0
|
|
20230823,155400,882913550,20550,20550,20550,20550,0
|
|
20230823,155300,882913550,20550,20550,20550,20550,0
|
|
20230823,155200,882913550,20550,20550,20550,20550,0
|
|
20230823,155100,882913550,20550,20550,20550,20550,0
|
|
20230823,155000,882913550,20550,20550,20550,20550,0
|
|
20230823,154900,882913550,20550,20550,20550,20550,0
|
|
20230823,154800,882913550,20550,20550,20550,20550,0
|
|
20230823,154700,882913550,20550,20550,20550,20550,0
|
|
20230823,154600,882913550,20550,20550,20550,20550,0
|
|
20230823,154500,882913550,20550,20550,20550,20550,0
|
|
20230823,154400,882913550,20550,20550,20550,20550,0
|
|
20230823,154300,882913550,20550,20550,20550,20550,0
|
|
20230823,154200,882913550,20550,20550,20550,20550,0
|
|
20230823,154100,882913550,20550,20550,20550,20550,0
|
|
20230823,154000,882913550,20550,20550,20550,20550,0
|
|
20230823,153900,882913550,20550,20550,20550,20550,0
|
|
20230823,153800,882913550,20550,20550,20550,20550,0
|
|
20230823,153700,882913550,20550,20550,20550,20550,0
|
|
20230823,153600,882913550,20550,20550,20550,20550,0
|
|
20230823,153500,882913550,20550,20550,20550,20550,0
|
|
20230823,153400,882913550,20550,20550,20550,20550,0
|
|
20230823,153300,882913550,20550,20550,20550,20550,2447
|
|
20230823,153200,882913550,20550,20550,20550,20550,0
|
|
20230823,153100,882913550,20550,20550,20550,20550,0
|
|
20230823,153000,882913550,20550,20550,20550,20550,2447
|
|
20230823,152900,832627700,20600,20600,20600,20600,0
|
|
20230823,152800,832627700,20600,20600,20600,20600,0
|
|
20230823,152700,832627700,20600,20600,20600,20600,0
|
|
20230823,152600,832627700,20600,20600,20600,20600,0
|
|
20230823,152500,832627700,20600,20600,20600,20600,0
|
|
20230823,152400,832627700,20600,20600,20600,20600,0
|
|
20230823,152300,832627700,20600,20600,20600,20600,0
|
|
20230823,152200,832627700,20600,20600,20600,20600,0
|
|
20230823,152100,832627700,20600,20600,20600,20600,0
|
|
20230823,152000,832627700,20600,20600,20600,20600,0
|
|
20230823,151900,832627700,20600,20650,20700,20550,1651
|
|
20230823,151800,798634700,20650,20250,20650,20250,3675
|
|
20230823,151700,723626950,20250,20300,20400,20250,680
|
|
20230823,151600,709820100,20350,20050,20400,20050,1997
|
|
20230823,151500,669484500,20000,20000,20000,20000,4
|
|
20230823,151400,669404500,20050,20050,20050,20050,1
|
|
20230823,151300,669384450,20000,20050,20050,20000,2
|
|
20230823,151200,669344400,20000,20050,20050,20000,3
|
|
20230823,151100,669284350,20050,20050,20050,20050,1
|
|
20230823,151000,669264300,20050,20000,20050,20000,261
|
|
20230823,150900,664044250,19990,19990,19990,19990,1
|
|
20230823,150800,664024260,20000,20000,20000,19990,53
|
|
20230823,150700,662964280,20000,20000,20000,20000,0
|
|
20230823,150600,662964280,20000,20000,20000,20000,602
|
|
20230823,150500,650924280,20050,20000,20050,20000,16
|
|
20230823,150400,650604230,20000,20000,20050,20000,1191
|
|
20230823,150300,626781030,20000,20000,20000,20000,1
|
|
20230823,150200,626761030,20050,20050,20050,20050,0
|
|
20230823,150100,626761030,20050,20000,20050,20000,368
|
|
20230823,150000,619400530,20000,20050,20050,20000,258
|
|
20230823,145900,614240480,20000,20000,20000,20000,1
|
|
20230823,145800,614220480,20050,20050,20050,20050,1
|
|
20230823,145700,614200430,20000,20000,20000,20000,0
|
|
20230823,145600,614200430,20000,20000,20000,20000,242
|
|
20230823,145500,609360430,20000,20000,20000,20000,278
|
|
20230823,145400,603800430,20050,20050,20050,20050,1
|
|
20230823,145300,603780380,20000,20000,20000,20000,0
|
|
20230823,145200,603780380,20000,20000,20050,20000,60
|
|
20230823,145100,602580080,20000,20000,20000,20000,2
|
|
20230823,145000,602540080,20050,20050,20050,20050,0
|
|
20230823,144900,602540080,20050,20050,20050,20050,1
|
|
20230823,144800,602520030,20000,20000,20000,20000,1
|
|
20230823,144700,602500030,20000,20000,20000,20000,1
|
|
20230823,144600,602480030,20000,20000,20000,20000,1
|
|
20230823,144500,602460030,20050,20050,20050,20050,1
|
|
20230823,144400,602439980,20000,20000,20000,20000,1
|
|
20230823,144300,602419980,20000,20000,20000,20000,4
|
|
20230823,144200,602339980,20000,20000,20000,20000,1
|
|
20230823,144100,602319980,20000,20000,20000,20000,0
|
|
20230823,144000,602319980,20000,20000,20000,20000,1
|
|
20230823,143900,602299980,20000,20050,20050,20000,3
|
|
20230823,143800,602239930,20000,20050,20050,20000,16
|
|
20230823,143700,601919830,20050,20050,20050,20050,1
|
|
20230823,143600,601899780,20000,20000,20000,20000,0
|
|
20230823,143500,601899780,20000,20000,20050,20000,4
|
|
20230823,143400,601819680,20000,20000,20000,20000,1
|
|
20230823,143300,601799680,20050,20050,20050,20050,3
|
|
20230823,143200,601739530,20050,20050,20050,20050,0
|
|
20230823,143100,601739530,20050,20000,20050,20000,108
|
|
20230823,143000,599579180,20000,20000,20000,20000,2
|
|
20230823,142900,599539180,20000,20000,20000,20000,0
|
|
20230823,142800,599539180,20000,20000,20000,20000,0
|
|
20230823,142700,599539180,20000,20000,20050,20000,214
|
|
20230823,142600,595258680,20000,20000,20000,20000,0
|
|
20230823,142500,595258680,20000,20000,20000,20000,0
|
|
20230823,142400,595258680,20000,20050,20050,20000,110
|
|
20230823,142300,593053380,20050,20050,20050,20050,0
|
|
20230823,142200,593053380,20050,20050,20050,20050,1
|
|
20230823,142100,593033330,20050,20050,20050,20050,0
|
|
20230823,142000,593033330,20050,20050,20050,20050,113
|
|
20230823,141900,590767680,20000,20000,20000,20000,0
|
|
20230823,141800,590767680,20000,20000,20000,20000,1
|
|
20230823,141700,590747680,20000,20000,20000,20000,0
|
|
20230823,141600,590747680,20000,20050,20050,20000,13
|
|
20230823,141500,590487230,20050,20000,20050,20000,3
|
|
20230823,141400,590427180,20000,20050,20050,20000,11
|
|
20230823,141300,590207130,20000,20000,20000,20000,0
|
|
20230823,141200,590207130,20000,20000,20000,20000,0
|
|
20230823,141100,590207130,20000,20000,20000,20000,5
|
|
20230823,141000,590107130,20000,20000,20000,20000,30
|
|
20230823,140900,589507130,20050,20050,20050,20050,6
|
|
20230823,140800,589386830,20050,20050,20050,20050,0
|
|
20230823,140700,589386830,20050,20050,20050,20050,0
|
|
20230823,140600,589386830,20050,20000,20050,20000,101
|
|
20230823,140500,587361830,20050,20050,20050,20050,4
|
|
20230823,140400,587281630,20000,20000,20000,20000,20
|
|
20230823,140300,586881630,20000,20000,20000,20000,204
|
|
20230823,140200,582801630,20000,20000,20000,20000,0
|
|
20230823,140100,582801630,20000,20000,20000,20000,0
|
|
20230823,140000,582801630,20000,20000,20000,20000,0
|
|
20230823,135900,582801630,20000,20050,20050,20000,79
|
|
20230823,135800,581220380,20050,20000,20050,20000,5
|
|
20230823,135700,581120330,20050,20050,20050,20050,1
|
|
20230823,135600,581100280,20050,20050,20050,20050,0
|
|
20230823,135500,581100280,20050,20050,20050,20050,0
|
|
20230823,135400,581100280,20050,20050,20050,20050,1
|
|
20230823,135300,581080230,20050,20050,20050,20050,70
|
|
20230823,135200,579676730,20050,20050,20050,20050,24
|
|
20230823,135100,579195530,20050,20100,20100,20050,7
|
|
20230823,135000,579055080,20100,20100,20100,20100,1
|
|
20230823,134900,579034980,20000,20000,20000,20000,0
|
|
20230823,134800,579034980,20000,20000,20000,20000,0
|
|
20230823,134700,579034980,20000,20000,20000,20000,0
|
|
20230823,134600,579034980,20000,20000,20000,20000,0
|
|
20230823,134500,579034980,20000,20050,20050,20000,101
|
|
20230823,134400,577009980,20050,20050,20050,20050,1
|
|
20230823,134300,576989930,20050,20050,20050,20050,50
|
|
20230823,134200,575987430,20050,20000,20050,20000,58
|
|
20230823,134100,574824730,20000,20000,20000,20000,6
|
|
20230823,134000,574704730,20000,20000,20000,20000,204
|
|
20230823,133900,570624730,20000,20000,20000,20000,4
|
|
20230823,133800,570544730,20050,20050,20050,20050,0
|
|
20230823,133700,570544730,20050,20050,20050,20050,1
|
|
20230823,133600,570524680,20050,20050,20050,20050,0
|
|
20230823,133500,570524680,20050,20050,20050,20050,0
|
|
20230823,133400,570524680,20050,20050,20050,20050,0
|
|
20230823,133300,570524680,20050,20050,20050,20050,0
|
|
20230823,133200,570524680,20050,20050,20050,20050,0
|
|
20230823,133100,570524680,20050,20050,20100,20050,420
|
|
20230823,133000,562102880,20100,20100,20100,20100,0
|
|
20230823,132900,562102880,20100,20100,20100,20100,0
|
|
20230823,132800,562102880,20100,20100,20100,20100,13
|
|
20230823,132700,561841580,20100,20100,20100,20100,0
|
|
20230823,132600,561841580,20100,20100,20100,20100,0
|
|
20230823,132500,561841580,20100,20050,20100,20050,287
|
|
20230823,132400,556076980,20050,20050,20050,20050,37
|
|
20230823,132300,555335130,20000,20000,20000,20000,4
|
|
20230823,132200,555255130,20000,20000,20000,20000,0
|
|
20230823,132100,555255130,20000,20000,20000,20000,4
|
|
20230823,132000,555175130,20000,20000,20000,20000,0
|
|
20230823,131900,555175130,20000,20000,20000,20000,4
|
|
20230823,131800,555095130,20000,20000,20000,20000,70
|
|
20230823,131700,553695130,20000,20000,20000,20000,4
|
|
20230823,131600,553615130,20050,20050,20050,20050,2
|
|
20230823,131500,553575030,20050,20000,20050,20000,5
|
|
20230823,131400,553474980,20050,20050,20050,20050,1
|
|
20230823,131300,553454930,20050,20050,20050,20050,0
|
|
20230823,131200,553454930,20050,20050,20050,20050,2
|
|
20230823,131100,553414830,20050,20050,20050,20050,0
|
|
20230823,131000,553414830,20050,20000,20050,20000,350
|
|
20230823,130900,546412330,20000,20050,20050,20000,170
|
|
20230823,130800,543008330,20000,20000,20000,20000,4
|
|
20230823,130700,542928330,20050,20050,20050,20050,0
|
|
20230823,130600,542928330,20050,20050,20050,20050,0
|
|
20230823,130500,542928330,20050,20000,20050,20000,120
|
|
20230823,130400,540522830,20050,20050,20050,20050,25
|
|
20230823,130300,540021580,20000,20000,20000,20000,4
|
|
20230823,130200,539941580,20000,20000,20000,20000,68
|
|
20230823,130100,538581580,20000,20000,20000,20000,0
|
|
20230823,130000,538581580,20000,20000,20000,20000,5
|
|
20230823,125900,538481580,20000,20000,20000,20000,0
|
|
20230823,125800,538481580,20000,20000,20000,20000,0
|
|
20230823,125700,538481580,20000,20000,20000,20000,4
|
|
20230823,125600,538401580,20000,20000,20000,20000,0
|
|
20230823,125500,538401580,20000,20000,20000,20000,5
|
|
20230823,125400,538301580,20000,20000,20000,20000,0
|
|
20230823,125300,538301580,20000,20050,20050,20000,7
|
|
20230823,125200,538161530,20050,20000,20050,20000,3
|
|
20230823,125100,538101480,20000,20000,20000,20000,50
|
|
20230823,125000,537101480,20000,20000,20000,20000,4
|
|
20230823,124900,537021480,20000,20000,20000,20000,14
|
|
20230823,124800,536741480,20000,20000,20000,20000,10
|
|
20230823,124700,536541480,20000,20000,20000,20000,0
|
|
20230823,124600,536541480,20000,20050,20050,20000,6
|
|
20230823,124500,536421380,20000,20000,20000,20000,0
|
|
20230823,124400,536421380,20000,20000,20000,20000,0
|
|
20230823,124300,536421380,20000,20050,20050,20000,7
|
|
20230823,124200,536281230,20050,20000,20050,20000,6
|
|
20230823,124100,536161180,20000,20000,20000,20000,4
|
|
20230823,124000,536081180,20000,20000,20000,20000,0
|
|
20230823,123900,536081180,20000,20000,20000,20000,71
|
|
20230823,123800,534661180,20050,20000,20050,20000,5
|
|
20230823,123700,534561130,20000,20000,20000,20000,0
|
|
20230823,123600,534561130,20000,20000,20000,20000,0
|
|
20230823,123500,534561130,20000,20000,20000,20000,0
|
|
20230823,123400,534561130,20000,19990,20000,19990,226
|
|
20230823,123300,530043370,19980,19980,19980,19980,4
|
|
20230823,123200,529963450,19980,19980,19980,19980,66
|
|
20230823,123100,528644770,19980,19980,19980,19980,2
|
|
20230823,123000,528604810,19980,19970,19980,19960,203
|
|
20230823,122900,524552140,19970,19970,19970,19970,180
|
|
20230823,122800,520957540,19970,19970,19970,19970,100
|
|
20230823,122700,518960540,20000,19990,20000,19960,1946
|
|
20230823,122600,480074350,19990,20000,20000,19990,10
|
|
20230823,122500,479874400,20000,20000,20000,20000,0
|
|
20230823,122400,479874400,20000,20000,20000,20000,11
|
|
20230823,122300,479654400,20000,20000,20000,20000,10
|
|
20230823,122200,479454400,20050,20050,20050,20050,0
|
|
20230823,122100,479454400,20050,20000,20050,20000,13
|
|
20230823,122000,479194350,20050,20050,20050,20050,0
|
|
20230823,121900,479194350,20050,20000,20050,20000,1910
|
|
20230823,121800,440991450,20000,20000,20000,20000,0
|
|
20230823,121700,440991450,20000,20000,20000,20000,2
|
|
20230823,121600,440951450,20000,20050,20050,20000,146
|
|
20230823,121500,438031400,20000,20000,20000,20000,104
|
|
20230823,121400,435951400,20050,20050,20050,20050,57
|
|
20230823,121300,434808550,20050,20050,20050,20050,1
|
|
20230823,121200,434788500,20000,20000,20050,20000,255
|
|
20230823,121100,429688450,20000,20000,20000,20000,0
|
|
20230823,121000,429688450,20000,20000,20000,20000,4
|
|
20230823,120900,429608450,20000,20000,20000,20000,0
|
|
20230823,120800,429608450,20000,20000,20000,20000,46
|
|
20230823,120700,428688450,20050,20050,20050,20050,0
|
|
20230823,120600,428688450,20050,20050,20050,20050,0
|
|
20230823,120500,428688450,20050,20050,20050,20050,3
|
|
20230823,120400,428628300,20050,20050,20050,20050,10
|
|
20230823,120300,428427800,20050,20050,20050,20050,48
|
|
20230823,120200,427465400,20100,20100,20100,20100,0
|
|
20230823,120100,427465400,20100,20100,20100,20100,0
|
|
20230823,120000,427465400,20100,20100,20100,20100,0
|
|
20230823,115900,427465400,20100,20100,20100,20100,7
|
|
20230823,115800,427324700,20100,20100,20100,20100,0
|
|
20230823,115700,427324700,20100,20050,20100,20050,1029
|
|
20230823,115600,406692000,20050,20050,20050,20050,19
|
|
20230823,115500,406311050,20050,20050,20050,20050,10
|
|
20230823,115400,406110550,20050,20000,20050,20000,527
|
|
20230823,115300,395569200,20050,20050,20050,20050,34
|
|
20230823,115200,394887500,20050,20050,20050,20050,0
|
|
20230823,115100,394887500,20050,20050,20050,20050,0
|
|
20230823,115000,394887500,20050,20050,20050,20050,116
|
|
20230823,114900,392561700,20050,20050,20050,20050,1
|
|
20230823,114800,392541650,20000,20000,20000,20000,1
|
|
20230823,114700,392521650,20050,20050,20050,20050,1
|
|
20230823,114600,392501600,20050,20050,20050,20050,0
|
|
20230823,114500,392501600,20050,20050,20050,20050,11
|
|
20230823,114400,392281050,20050,20050,20050,20050,0
|
|
20230823,114300,392281050,20050,20050,20050,20050,12
|
|
20230823,114200,392040450,20000,20000,20000,20000,1
|
|
20230823,114100,392020450,20050,20050,20050,20050,0
|
|
20230823,114000,392020450,20050,20000,20050,20000,117
|
|
20230823,113900,389677050,20050,20050,20050,20050,6
|
|
20230823,113800,389556750,20050,20050,20050,20050,6
|
|
20230823,113700,389436450,20000,20000,20000,20000,163
|
|
20230823,113600,386176450,20050,20050,20050,20050,20
|
|
20230823,113500,385775450,20050,20050,20050,20050,1
|
|
20230823,113400,385755400,20050,20050,20050,20000,1054
|
|
20230823,113300,364671500,20000,20050,20050,20000,109
|
|
20230823,113200,362491050,20050,20050,20050,20050,1
|
|
20230823,113100,362471000,20000,20000,20000,20000,0
|
|
20230823,113000,362471000,20000,20000,20000,20000,100
|
|
20230823,112900,360471000,20000,20000,20000,20000,0
|
|
20230823,112800,360471000,20000,20000,20000,20000,400
|
|
20230823,112700,352471000,20050,20050,20050,20050,108
|
|
20230823,112600,350305600,20100,20050,20100,20050,210
|
|
20230823,112500,346094600,20050,20050,20050,20050,159
|
|
20230823,112400,342906650,20050,20050,20050,20050,8
|
|
20230823,112300,342746250,20050,20050,20050,20050,2
|
|
20230823,112200,342706150,20050,20050,20050,20050,58
|
|
20230823,112100,341543250,20050,20050,20050,20050,21
|
|
20230823,112000,341122200,20050,20050,20050,20050,1
|
|
20230823,111900,341102150,20050,20050,20050,20050,239
|
|
20230823,111800,336310200,20050,20050,20050,20050,132
|
|
20230823,111700,333663600,20050,20050,20050,20050,64
|
|
20230823,111600,332380400,20000,20000,20000,20000,0
|
|
20230823,111500,332380400,20000,20000,20000,20000,100
|
|
20230823,111400,330380400,20000,20000,20000,20000,0
|
|
20230823,111300,330380400,20000,20000,20000,20000,0
|
|
20230823,111200,330380400,20000,20000,20000,20000,0
|
|
20230823,111100,330380400,20000,20000,20000,20000,132
|
|
20230823,111000,327740400,20050,20050,20050,20050,1
|
|
20230823,110900,327720350,20000,20000,20000,20000,100
|
|
20230823,110800,325720350,20050,20050,20050,20050,367
|
|
20230823,110700,318362000,20050,20050,20050,20050,0
|
|
20230823,110600,318362000,20050,20050,20050,20050,132
|
|
20230823,110500,315715400,20050,20050,20050,20050,61
|
|
20230823,110400,314492350,20050,20050,20050,20050,8
|
|
20230823,110300,314331950,20000,20000,20000,20000,8
|
|
20230823,110200,314171950,20050,20050,20050,20050,32
|
|
20230823,110100,313530350,20050,20050,20050,20050,1
|
|
20230823,110000,313510300,20000,20050,20050,20000,750
|
|
20230823,105900,298479700,20050,20050,20050,20050,0
|
|
20230823,105800,298479700,20050,20050,20050,20050,54
|
|
20230823,105700,297397000,20100,20100,20100,20100,20
|
|
20230823,105600,296995000,20100,20100,20100,20100,10
|
|
20230823,105500,296794000,20100,20000,20100,20000,42
|
|
20230823,105400,295953900,20100,20050,20100,20000,2385
|
|
20230823,105300,248174800,20100,20100,20100,20100,0
|
|
20230823,105200,248174800,20100,20100,20100,20100,2106
|
|
20230823,105100,205844200,20100,20100,20100,20100,545
|
|
20230823,105000,194889700,20150,20150,20150,20150,70
|
|
20230823,104900,193479200,20150,20150,20150,20150,1652
|
|
20230823,104800,160191400,20200,20200,20200,20200,0
|
|
20230823,104700,160191400,20200,20200,20200,20150,13
|
|
20230823,104600,159929300,20150,20150,20150,20150,110
|
|
20230823,104500,157712800,20150,20150,20150,20150,350
|
|
20230823,104400,150660300,20200,20200,20200,20200,1
|
|
20230823,104300,150640100,20200,20200,20200,20200,0
|
|
20230823,104200,150640100,20200,20200,20200,20200,20
|
|
20230823,104100,150236100,20200,20200,20200,20200,41
|
|
20230823,104000,149407900,20200,20200,20200,20200,212
|
|
20230823,103900,145125500,20200,20200,20200,20200,0
|
|
20230823,103800,145125500,20200,20150,20200,20150,24
|
|
20230823,103700,144641350,20150,20150,20150,20150,0
|
|
20230823,103600,144641350,20150,20200,20200,20150,13
|
|
20230823,103500,144379250,20200,20200,20200,20200,10
|
|
20230823,103400,144177250,20200,20200,20200,20200,16
|
|
20230823,103300,143854050,20200,20200,20200,20200,0
|
|
20230823,103200,143854050,20200,20200,20200,20200,0
|
|
20230823,103100,143854050,20200,20200,20200,20200,0
|
|
20230823,103000,143854050,20200,20200,20200,20200,0
|
|
20230823,102900,143854050,20200,20200,20200,20200,0
|
|
20230823,102800,143854050,20200,20200,20200,20200,0
|
|
20230823,102700,143854050,20200,20150,20200,20150,102
|
|
20230823,102600,141798700,20150,20150,20150,20150,0
|
|
20230823,102500,141798700,20150,20150,20150,20150,0
|
|
20230823,102400,141798700,20150,20150,20150,20150,0
|
|
20230823,102300,141798700,20150,20150,20150,20150,403
|
|
20230823,102200,133678250,20150,20100,20150,20100,138
|
|
20230823,102100,130899450,20150,20100,20150,20100,153
|
|
20230823,102000,127819150,20100,20150,20150,20100,21
|
|
20230823,101900,127397000,20100,20150,20150,20100,630
|
|
20230823,101800,114729000,20150,20150,20150,20150,2
|
|
20230823,101700,114688700,20150,20150,20150,20150,0
|
|
20230823,101600,114688700,20150,20150,20150,20150,2
|
|
20230823,101500,114648400,20150,20150,20150,20150,9
|
|
20230823,101400,114467050,20150,20150,20150,20150,13
|
|
20230823,101300,114205100,20150,20150,20150,20150,0
|
|
20230823,101200,114205100,20150,20150,20150,20150,0
|
|
20230823,101100,114205100,20150,20150,20150,20150,15
|
|
20230823,101000,113902850,20150,20150,20150,20150,2
|
|
20230823,100900,113862550,20150,20150,20150,20150,3
|
|
20230823,100800,113802100,20200,20200,20200,20200,1
|
|
20230823,100700,113781900,20150,20150,20150,20150,1
|
|
20230823,100600,113761750,20150,20150,20150,20150,0
|
|
20230823,100500,113761750,20150,20150,20150,20150,298
|
|
20230823,100400,107757050,20150,20150,20150,20150,20
|
|
20230823,100300,107354050,20150,20150,20150,20150,0
|
|
20230823,100200,107354050,20150,20150,20150,20150,200
|
|
20230823,100100,103324050,20150,20150,20150,20150,35
|
|
20230823,100000,102618800,20150,20200,20200,20150,2
|
|
20230823,095900,102578450,20200,20200,20200,20200,5
|
|
20230823,095800,102477450,20200,20200,20200,20200,0
|
|
20230823,095700,102477450,20200,20200,20200,20200,74
|
|
20230823,095600,100982650,20150,20150,20150,20150,2
|
|
20230823,095500,100942350,20150,20150,20150,20150,100
|
|
20230823,095400,98927350,20150,20150,20150,20150,0
|
|
20230823,095300,98927350,20150,20150,20150,20150,0
|
|
20230823,095200,98927350,20150,20150,20150,20150,71
|
|
20230823,095100,97496700,20150,20150,20150,20150,0
|
|
20230823,095000,97496700,20150,20150,20150,20150,30
|
|
20230823,094900,96892200,20150,20150,20150,20150,0
|
|
20230823,094800,96892200,20150,20150,20150,20150,390
|
|
20230823,094700,89033700,20150,20150,20150,20150,11
|
|
20230823,094600,88812050,20150,20150,20150,20150,0
|
|
20230823,094500,88812050,20150,20150,20150,20150,37
|
|
20230823,094400,88066500,20150,20150,20150,20150,541
|
|
20230823,094300,77165350,20150,20150,20150,20150,20
|
|
20230823,094200,76762350,20150,20150,20150,20150,20
|
|
20230823,094100,76359350,20150,20150,20150,20150,26
|
|
20230823,094000,75835450,20150,20150,20150,20150,0
|
|
20230823,093900,75835450,20150,20150,20150,20150,303
|
|
20230823,093800,69730000,20150,20200,20200,20150,35
|
|
20230823,093700,69024250,20200,20200,20200,20200,1
|
|
20230823,093600,69004050,20150,20150,20150,20150,50
|
|
20230823,093500,67996550,20200,20200,20200,20200,0
|
|
20230823,093400,67996550,20200,20200,20200,20200,23
|
|
20230823,093300,67531950,20250,20250,20250,20250,1
|
|
20230823,093200,67511700,20250,20200,20250,20200,150
|
|
20230823,093100,64476700,20250,20250,20250,20250,1
|
|
20230823,093000,64456450,20250,20250,20250,20250,21
|
|
20230823,092900,64031200,20250,20250,20250,20250,0
|
|
20230823,092800,64031200,20250,20250,20250,20250,1
|
|
20230823,092700,64010950,20150,20150,20150,20150,200
|
|
20230823,092600,59980950,20250,20250,20250,20250,1
|
|
20230823,092500,59960700,20150,20150,20150,20150,1
|
|
20230823,092400,59940550,20200,20200,20200,20200,750
|
|
20230823,092300,44790550,20250,20250,20250,20250,50
|
|
20230823,092200,43778050,20300,20300,20300,20300,0
|
|
20230823,092100,43778050,20300,20300,20300,20300,10
|
|
20230823,092000,43575050,20300,20300,20300,20300,1
|
|
20230823,091900,43554750,20200,20250,20250,20200,104
|
|
20230823,091800,41448950,20300,20300,20300,20300,4
|
|
20230823,091700,41367750,20300,20300,20300,20300,0
|
|
20230823,091600,41367750,20300,20300,20300,20300,4
|
|
20230823,091500,41286550,20300,20300,20300,20300,0
|
|
20230823,091400,41286550,20300,20250,20300,20250,312
|
|
20230823,091300,34965850,20250,20250,20250,20250,0
|
|
20230823,091200,34965850,20250,20250,20250,20250,0
|
|
20230823,091100,34965850,20250,20250,20250,20250,2
|
|
20230823,091000,34925350,20200,20200,20200,20200,160
|
|
20230823,090900,31693350,20250,20250,20250,20250,0
|
|
20230823,090800,31693350,20250,20250,20250,20250,32
|
|
20230823,090700,31045350,20250,20250,20250,20250,200
|
|
20230823,090600,26995350,20200,20200,20200,20200,201
|
|
20230823,090500,22935150,20150,20150,20150,20150,15
|
|
20230823,090400,22632900,20150,20150,20150,20150,150
|
|
20230823,090300,19610400,20150,20150,20150,20150,60
|
|
20230823,090200,18401400,20100,20300,20300,20100,688
|
|
20230823,090100,4503300,20250,20400,20400,20250,86
|
|
20230823,090000,2755000,20400,20400,20500,20400,135
|