579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183600,156402250,10150,10150,10150,10150,1529
|
|
20230823,183500,156402250,10150,10150,10150,10150,0
|
|
20230823,183400,156402250,10150,10150,10150,10150,0
|
|
20230823,183300,156402250,10150,10150,10150,10150,0
|
|
20230823,183200,156402250,10150,10150,10150,10150,0
|
|
20230823,183100,156402250,10150,10150,10150,10150,0
|
|
20230823,183000,156402250,10150,10150,10150,10150,0
|
|
20230823,182900,156402250,10150,10150,10150,10150,0
|
|
20230823,182800,156402250,10150,10150,10150,10150,0
|
|
20230823,182700,156402250,10150,10150,10150,10150,0
|
|
20230823,182600,156402250,10150,10150,10150,10150,0
|
|
20230823,182500,156402250,10150,10150,10150,10150,0
|
|
20230823,182400,156402250,10150,10150,10150,10150,0
|
|
20230823,182300,156402250,10150,10150,10150,10150,0
|
|
20230823,182200,156402250,10150,10150,10150,10150,0
|
|
20230823,182100,156402250,10150,10150,10150,10150,0
|
|
20230823,182000,156402250,10150,10150,10150,10150,0
|
|
20230823,181900,156402250,10150,10150,10150,10150,0
|
|
20230823,181800,156402250,10150,10150,10150,10150,0
|
|
20230823,181700,156402250,10150,10150,10150,10150,0
|
|
20230823,181600,156402250,10150,10150,10150,10150,0
|
|
20230823,181500,156402250,10150,10150,10150,10150,0
|
|
20230823,181400,156402250,10150,10150,10150,10150,0
|
|
20230823,181300,156402250,10150,10150,10150,10150,0
|
|
20230823,181200,156402250,10150,10150,10150,10150,0
|
|
20230823,181100,156402250,10150,10150,10150,10150,0
|
|
20230823,181000,156402250,10150,10150,10150,10150,0
|
|
20230823,180900,156402250,10150,10150,10150,10150,0
|
|
20230823,180800,156402250,10150,10150,10150,10150,0
|
|
20230823,180700,156402250,10150,10150,10150,10150,0
|
|
20230823,180600,156402250,10150,10150,10150,10150,1529
|
|
20230823,180500,156402250,10150,10150,10150,10150,0
|
|
20230823,180400,156402250,10150,10150,10150,10150,0
|
|
20230823,180300,156402250,10150,10150,10150,10150,0
|
|
20230823,180200,156402250,10150,10150,10150,10150,0
|
|
20230823,180100,156402250,10150,10150,10150,10150,0
|
|
20230823,180000,156402250,10150,10150,10150,10150,0
|
|
20230823,175900,156402250,10150,10150,10150,10150,0
|
|
20230823,175800,156402250,10150,10150,10150,10150,0
|
|
20230823,175700,156402250,10150,10150,10150,10150,0
|
|
20230823,175600,156402250,10150,10150,10150,10150,0
|
|
20230823,175500,156402250,10150,10150,10150,10150,0
|
|
20230823,175400,156402250,10150,10150,10150,10150,0
|
|
20230823,175300,156402250,10150,10150,10150,10150,0
|
|
20230823,175200,156402250,10150,10150,10150,10150,0
|
|
20230823,175100,156402250,10150,10150,10150,10150,0
|
|
20230823,175000,156402250,10150,10150,10150,10150,0
|
|
20230823,174900,156402250,10150,10150,10150,10150,0
|
|
20230823,174800,156402250,10150,10150,10150,10150,0
|
|
20230823,174700,156402250,10150,10150,10150,10150,0
|
|
20230823,174600,156402250,10150,10150,10150,10150,0
|
|
20230823,174500,156402250,10150,10150,10150,10150,0
|
|
20230823,174400,156402250,10150,10150,10150,10150,0
|
|
20230823,174300,156402250,10150,10150,10150,10150,0
|
|
20230823,174200,156402250,10150,10150,10150,10150,0
|
|
20230823,174100,156402250,10150,10150,10150,10150,0
|
|
20230823,174000,156402250,10150,10150,10150,10150,0
|
|
20230823,173900,156402250,10150,10150,10150,10150,0
|
|
20230823,173800,156402250,10150,10150,10150,10150,0
|
|
20230823,173700,156402250,10150,10150,10150,10150,0
|
|
20230823,173600,156402250,10150,10150,10150,10150,1529
|
|
20230823,173500,156402250,10150,10150,10150,10150,0
|
|
20230823,173400,156402250,10150,10150,10150,10150,0
|
|
20230823,173300,156402250,10150,10150,10150,10150,0
|
|
20230823,173200,156402250,10150,10150,10150,10150,0
|
|
20230823,173100,156402250,10150,10150,10150,10150,0
|
|
20230823,173000,156402250,10150,10150,10150,10150,0
|
|
20230823,172900,156402250,10150,10150,10150,10150,0
|
|
20230823,172800,156402250,10150,10150,10150,10150,0
|
|
20230823,172700,156402250,10150,10150,10150,10150,0
|
|
20230823,172600,156402250,10150,10150,10150,10150,0
|
|
20230823,172500,156402250,10150,10150,10150,10150,0
|
|
20230823,172400,156402250,10150,10150,10150,10150,0
|
|
20230823,172300,156402250,10150,10150,10150,10150,0
|
|
20230823,172200,156402250,10150,10150,10150,10150,0
|
|
20230823,172100,156402250,10150,10150,10150,10150,0
|
|
20230823,172000,156402250,10150,10150,10150,10150,0
|
|
20230823,171900,156402250,10150,10150,10150,10150,0
|
|
20230823,171800,156402250,10150,10150,10150,10150,0
|
|
20230823,171700,156402250,10150,10150,10150,10150,0
|
|
20230823,171600,156402250,10150,10150,10150,10150,0
|
|
20230823,171500,156402250,10150,10150,10150,10150,0
|
|
20230823,171400,156402250,10150,10150,10150,10150,0
|
|
20230823,171300,156402250,10150,10150,10150,10150,0
|
|
20230823,171200,156402250,10150,10150,10150,10150,0
|
|
20230823,171100,156402250,10150,10150,10150,10150,0
|
|
20230823,171000,156402250,10150,10150,10150,10150,0
|
|
20230823,170900,156402250,10150,10150,10150,10150,0
|
|
20230823,170800,156402250,10150,10150,10150,10150,0
|
|
20230823,170700,156402250,10150,10150,10150,10150,0
|
|
20230823,170600,156402250,10150,10150,10150,10150,1529
|
|
20230823,170500,156402250,10150,10150,10150,10150,0
|
|
20230823,170400,156402250,10150,10150,10150,10150,0
|
|
20230823,170300,156402250,10150,10150,10150,10150,0
|
|
20230823,170200,156402250,10150,10150,10150,10150,0
|
|
20230823,170100,156402250,10150,10150,10150,10150,0
|
|
20230823,170000,156402250,10150,10150,10150,10150,0
|
|
20230823,165900,156402250,10150,10150,10150,10150,0
|
|
20230823,165800,156402250,10150,10150,10150,10150,0
|
|
20230823,165700,156402250,10150,10150,10150,10150,0
|
|
20230823,165600,156402250,10150,10150,10150,10150,0
|
|
20230823,165500,156402250,10150,10150,10150,10150,0
|
|
20230823,165400,156402250,10150,10150,10150,10150,0
|
|
20230823,165300,156402250,10150,10150,10150,10150,0
|
|
20230823,165200,156402250,10150,10150,10150,10150,0
|
|
20230823,165100,156402250,10150,10150,10150,10150,0
|
|
20230823,165000,156402250,10150,10150,10150,10150,0
|
|
20230823,164900,156402250,10150,10150,10150,10150,0
|
|
20230823,164800,156402250,10150,10150,10150,10150,0
|
|
20230823,164700,156402250,10150,10150,10150,10150,0
|
|
20230823,164600,156402250,10150,10150,10150,10150,0
|
|
20230823,164500,156402250,10150,10150,10150,10150,0
|
|
20230823,164400,156402250,10150,10150,10150,10150,0
|
|
20230823,164300,156402250,10150,10150,10150,10150,0
|
|
20230823,164200,156402250,10150,10150,10150,10150,0
|
|
20230823,164100,156402250,10150,10150,10150,10150,0
|
|
20230823,164000,156402250,10150,10150,10150,10150,0
|
|
20230823,163900,156402250,10150,10150,10150,10150,0
|
|
20230823,163800,156402250,10150,10150,10150,10150,0
|
|
20230823,163700,156402250,10150,10150,10150,10150,0
|
|
20230823,163600,156402250,10150,10150,10150,10150,1529
|
|
20230823,163500,156402250,10150,10150,10150,10150,0
|
|
20230823,163400,156402250,10150,10150,10150,10150,0
|
|
20230823,163300,156402250,10150,10150,10150,10150,0
|
|
20230823,163200,156402250,10150,10150,10150,10150,0
|
|
20230823,163100,156402250,10150,10150,10150,10150,0
|
|
20230823,163000,156402250,10150,10150,10150,10150,0
|
|
20230823,162900,156402250,10150,10150,10150,10150,0
|
|
20230823,162800,156402250,10150,10150,10150,10150,0
|
|
20230823,162700,156402250,10150,10150,10150,10150,0
|
|
20230823,162600,156402250,10150,10150,10150,10150,0
|
|
20230823,162500,156402250,10150,10150,10150,10150,0
|
|
20230823,162400,156402250,10150,10150,10150,10150,0
|
|
20230823,162300,156402250,10150,10150,10150,10150,0
|
|
20230823,162200,156402250,10150,10150,10150,10150,0
|
|
20230823,162100,156402250,10150,10150,10150,10150,0
|
|
20230823,162000,156402250,10150,10150,10150,10150,0
|
|
20230823,161900,156402250,10150,10150,10150,10150,0
|
|
20230823,161800,156402250,10150,10150,10150,10150,0
|
|
20230823,161700,156402250,10150,10150,10150,10150,0
|
|
20230823,161600,156402250,10150,10150,10150,10150,0
|
|
20230823,161500,156402250,10150,10150,10150,10150,0
|
|
20230823,161400,156402250,10150,10150,10150,10150,0
|
|
20230823,161300,156402250,10150,10150,10150,10150,0
|
|
20230823,161200,156402250,10150,10150,10150,10150,0
|
|
20230823,161100,156402250,10150,10150,10150,10150,0
|
|
20230823,161000,156402250,10150,10150,10150,10150,0
|
|
20230823,160900,156402250,10150,10150,10150,10150,0
|
|
20230823,160800,156402250,10150,10150,10150,10150,0
|
|
20230823,160700,156402250,10150,10150,10150,10150,0
|
|
20230823,160600,156402250,10150,10150,10150,10150,1529
|
|
20230823,160500,156402250,10150,10150,10150,10150,0
|
|
20230823,160400,156402250,10150,10150,10150,10150,0
|
|
20230823,160300,156402250,10150,10150,10150,10150,0
|
|
20230823,160200,156402250,10150,10150,10150,10150,0
|
|
20230823,160100,156402250,10150,10150,10150,10150,0
|
|
20230823,160000,156402250,10150,10150,10150,10150,0
|
|
20230823,155900,156402250,10150,10150,10150,10150,0
|
|
20230823,155800,156402250,10150,10150,10150,10150,0
|
|
20230823,155700,156402250,10150,10150,10150,10150,0
|
|
20230823,155600,156402250,10150,10150,10150,10150,0
|
|
20230823,155500,156402250,10150,10150,10150,10150,0
|
|
20230823,155400,156402250,10150,10150,10150,10150,0
|
|
20230823,155300,156402250,10150,10150,10150,10150,0
|
|
20230823,155200,156402250,10150,10150,10150,10150,0
|
|
20230823,155100,156402250,10150,10150,10150,10150,0
|
|
20230823,155000,156402250,10150,10150,10150,10150,0
|
|
20230823,154900,156402250,10150,10150,10150,10150,0
|
|
20230823,154800,156402250,10150,10150,10150,10150,0
|
|
20230823,154700,156402250,10150,10150,10150,10150,0
|
|
20230823,154600,156402250,10150,10150,10150,10150,0
|
|
20230823,154500,156402250,10150,10150,10150,10150,0
|
|
20230823,154400,156402250,10150,10150,10150,10150,0
|
|
20230823,154300,156402250,10150,10150,10150,10150,0
|
|
20230823,154200,156402250,10150,10150,10150,10150,0
|
|
20230823,154100,156402250,10150,10150,10150,10150,0
|
|
20230823,154000,156402250,10150,10150,10150,10150,0
|
|
20230823,153900,156402250,10150,10150,10150,10150,0
|
|
20230823,153800,156402250,10150,10150,10150,10150,0
|
|
20230823,153700,156402250,10150,10150,10150,10150,0
|
|
20230823,153600,156402250,10150,10150,10150,10150,1529
|
|
20230823,153500,156402250,10150,10150,10150,10150,0
|
|
20230823,153400,156402250,10150,10150,10150,10150,0
|
|
20230823,153300,156402250,10150,10150,10150,10150,0
|
|
20230823,153200,156402250,10150,10150,10150,10150,0
|
|
20230823,153100,156402250,10150,10150,10150,10150,0
|
|
20230823,153000,156402250,10150,10150,10150,10150,1529
|
|
20230823,152900,140882900,10090,10090,10090,10090,0
|
|
20230823,152800,140882900,10090,10090,10090,10090,0
|
|
20230823,152700,140882900,10090,10090,10090,10090,0
|
|
20230823,152600,140882900,10090,10090,10090,10090,0
|
|
20230823,152500,140882900,10090,10090,10090,10090,0
|
|
20230823,152400,140882900,10090,10090,10090,10090,0
|
|
20230823,152300,140882900,10090,10090,10090,10090,0
|
|
20230823,152200,140882900,10090,10090,10090,10090,0
|
|
20230823,152100,140882900,10090,10090,10090,10090,0
|
|
20230823,152000,140882900,10090,10090,10090,10090,0
|
|
20230823,151900,140882900,10090,10090,10090,10090,0
|
|
20230823,151800,140882900,10090,10090,10090,10090,31
|
|
20230823,151700,140570110,10090,10090,10090,10090,3
|
|
20230823,151600,140539840,10090,10090,10090,10090,122
|
|
20230823,151500,139308860,10090,10090,10090,10090,0
|
|
20230823,151400,139308860,10090,10090,10090,10090,0
|
|
20230823,151300,139308860,10090,10090,10090,10090,0
|
|
20230823,151200,139308860,10090,10090,10090,10090,0
|
|
20230823,151100,139308860,10090,10090,10090,10090,0
|
|
20230823,151000,139308860,10090,10090,10090,10090,98
|
|
20230823,150900,138320040,10090,10090,10090,10090,0
|
|
20230823,150800,138320040,10090,10090,10090,10090,58
|
|
20230823,150700,137734820,10100,10090,10100,10090,55
|
|
20230823,150600,137179770,10100,10100,10100,10100,15
|
|
20230823,150500,137028270,10080,10090,10100,10080,175
|
|
20230823,150400,135262000,10090,10090,10090,10090,0
|
|
20230823,150300,135262000,10090,10090,10090,10090,29
|
|
20230823,150200,134969390,10090,10090,10100,10090,318
|
|
20230823,150100,131759420,10080,10080,10080,10080,0
|
|
20230823,150000,131759420,10080,10090,10090,10080,21
|
|
20230823,145900,131547730,10090,10090,10090,10080,89
|
|
20230823,145800,130649730,10070,10070,10070,10070,0
|
|
20230823,145700,130649730,10070,10070,10070,10070,0
|
|
20230823,145600,130649730,10070,10070,10070,10070,0
|
|
20230823,145500,130649730,10070,10070,10070,10070,0
|
|
20230823,145400,130649730,10070,10070,10070,10070,0
|
|
20230823,145300,130649730,10070,10070,10070,10070,0
|
|
20230823,145200,130649730,10070,10070,10070,10070,1
|
|
20230823,145100,130639660,10070,10070,10070,10070,2
|
|
20230823,145000,130619520,10100,10100,10100,10100,15
|
|
20230823,144900,130468020,10070,10070,10070,10070,0
|
|
20230823,144800,130468020,10070,10070,10070,10070,0
|
|
20230823,144700,130468020,10070,10070,10070,10070,0
|
|
20230823,144600,130468020,10070,10070,10070,10070,0
|
|
20230823,144500,130468020,10070,10070,10070,10070,0
|
|
20230823,144400,130468020,10070,10070,10070,10070,0
|
|
20230823,144300,130468020,10070,10070,10070,10070,0
|
|
20230823,144200,130468020,10070,10070,10070,10070,0
|
|
20230823,144100,130468020,10070,10070,10070,10070,0
|
|
20230823,144000,130468020,10070,10100,10100,10070,391
|
|
20230823,143900,126520000,10100,10100,10100,10100,0
|
|
20230823,143800,126520000,10100,10100,10100,10100,3
|
|
20230823,143700,126489700,10100,10100,10100,10100,0
|
|
20230823,143600,126489700,10100,10100,10100,10100,0
|
|
20230823,143500,126489700,10100,10100,10100,10100,0
|
|
20230823,143400,126489700,10100,10100,10100,10100,0
|
|
20230823,143300,126489700,10100,10100,10100,10100,3
|
|
20230823,143200,126459400,10100,10100,10100,10100,2
|
|
20230823,143100,126439200,10100,10100,10100,10100,0
|
|
20230823,143000,126439200,10100,10100,10100,10100,50
|
|
20230823,142900,125934200,10100,10090,10100,10090,255
|
|
20230823,142800,123361240,10090,10090,10090,10090,0
|
|
20230823,142700,123361240,10090,10090,10090,10090,0
|
|
20230823,142600,123361240,10090,10090,10090,10090,0
|
|
20230823,142500,123361240,10090,10080,10090,10080,13
|
|
20230823,142400,123230170,10090,10100,10100,10090,329
|
|
20230823,142300,119907280,10100,10100,10100,10100,0
|
|
20230823,142200,119907280,10100,10100,10100,10100,0
|
|
20230823,142100,119907280,10100,10100,10100,10100,0
|
|
20230823,142000,119907280,10100,10100,10100,10100,1
|
|
20230823,141900,119897180,10100,10100,10100,10100,0
|
|
20230823,141800,119897180,10100,10100,10100,10100,0
|
|
20230823,141700,119897180,10100,10100,10100,10100,0
|
|
20230823,141600,119897180,10100,10100,10100,10100,0
|
|
20230823,141500,119897180,10100,10100,10100,10100,0
|
|
20230823,141400,119897180,10100,10100,10100,10100,0
|
|
20230823,141300,119897180,10100,10110,10110,10100,3
|
|
20230823,141200,119866860,10090,10090,10090,10090,0
|
|
20230823,141100,119866860,10090,10090,10090,10090,0
|
|
20230823,141000,119866860,10090,10100,10100,10090,125
|
|
20230823,140900,118604600,10100,10100,10100,10100,0
|
|
20230823,140800,118604600,10100,10100,10100,10100,0
|
|
20230823,140700,118604600,10100,10100,10100,10100,0
|
|
20230823,140600,118604600,10100,10100,10100,10100,0
|
|
20230823,140500,118604600,10100,10100,10100,10100,74
|
|
20230823,140400,117857200,10090,10090,10090,10090,0
|
|
20230823,140300,117857200,10090,10090,10090,10090,0
|
|
20230823,140200,117857200,10090,10090,10090,10090,0
|
|
20230823,140100,117857200,10090,10090,10090,10090,1
|
|
20230823,140000,117847110,10090,10100,10100,10090,164
|
|
20230823,135900,116190840,10090,10090,10090,10090,0
|
|
20230823,135800,116190840,10090,10090,10090,10090,0
|
|
20230823,135700,116190840,10090,10090,10090,10090,0
|
|
20230823,135600,116190840,10090,10090,10090,10090,0
|
|
20230823,135500,116190840,10090,10110,10110,10090,2
|
|
20230823,135400,116170640,10100,10100,10100,10100,413
|
|
20230823,135300,111999340,10100,10100,10100,10100,0
|
|
20230823,135200,111999340,10100,10100,10100,10100,0
|
|
20230823,135100,111999340,10100,10100,10100,10100,1
|
|
20230823,135000,111989240,10100,10100,10100,10100,154
|
|
20230823,134900,110433840,10090,10090,10090,10090,0
|
|
20230823,134800,110433840,10090,10090,10090,10090,0
|
|
20230823,134700,110433840,10090,10090,10090,10090,0
|
|
20230823,134600,110433840,10090,10090,10090,10090,0
|
|
20230823,134500,110433840,10090,10100,10100,10090,27
|
|
20230823,134400,110161310,10090,10090,10090,10090,0
|
|
20230823,134300,110161310,10090,10090,10090,10090,316
|
|
20230823,134200,106972870,10090,10090,10090,10090,1
|
|
20230823,134100,106962780,10090,10090,10090,10090,2
|
|
20230823,134000,106942600,10100,10100,10100,10100,0
|
|
20230823,133900,106942600,10100,10100,10100,10100,58
|
|
20230823,133800,106356800,10100,10100,10100,10100,0
|
|
20230823,133700,106356800,10100,10100,10100,10100,0
|
|
20230823,133600,106356800,10100,10100,10100,10100,0
|
|
20230823,133500,106356800,10100,10100,10100,10100,15
|
|
20230823,133400,106205300,10090,10090,10090,10090,0
|
|
20230823,133300,106205300,10090,10090,10090,10090,0
|
|
20230823,133200,106205300,10090,10090,10090,10090,2
|
|
20230823,133100,106185120,10090,10090,10090,10090,4
|
|
20230823,133000,106144760,10090,10100,10100,10090,38
|
|
20230823,132900,105761020,10100,10100,10100,10100,0
|
|
20230823,132800,105761020,10100,10100,10100,10100,0
|
|
20230823,132700,105761020,10100,10100,10100,10100,0
|
|
20230823,132600,105761020,10100,10100,10100,10100,2
|
|
20230823,132500,105740820,10060,10060,10060,10060,0
|
|
20230823,132400,105740820,10060,10060,10060,10060,0
|
|
20230823,132300,105740820,10060,10060,10060,10060,0
|
|
20230823,132200,105740820,10060,10100,10100,10060,452
|
|
20230823,132100,101191100,10100,10100,10100,10100,15
|
|
20230823,132000,101039600,10060,10060,10060,10060,37
|
|
20230823,131900,100667380,10060,10060,10060,10060,0
|
|
20230823,131800,100667380,10060,10060,10060,10060,0
|
|
20230823,131700,100667380,10060,10090,10090,10060,204
|
|
20230823,131600,98610090,10050,10050,10050,10050,0
|
|
20230823,131500,98610090,10050,10050,10050,10050,0
|
|
20230823,131400,98610090,10050,10050,10050,10050,0
|
|
20230823,131300,98610090,10050,10050,10050,10050,0
|
|
20230823,131200,98610090,10050,10050,10050,10050,0
|
|
20230823,131100,98610090,10050,10050,10050,10050,0
|
|
20230823,131000,98610090,10050,10050,10050,10050,0
|
|
20230823,130900,98610090,10050,10050,10050,10050,0
|
|
20230823,130800,98610090,10050,10050,10050,10050,0
|
|
20230823,130700,98610090,10050,10050,10050,10050,0
|
|
20230823,130600,98610090,10050,10050,10050,10050,0
|
|
20230823,130500,98610090,10050,10090,10090,10050,209
|
|
20230823,130400,96503080,10040,10040,10040,10040,0
|
|
20230823,130300,96503080,10040,10040,10040,10040,0
|
|
20230823,130200,96503080,10040,10040,10040,10040,0
|
|
20230823,130100,96503080,10040,10040,10040,10040,0
|
|
20230823,130000,96503080,10040,10040,10040,10040,0
|
|
20230823,125900,96503080,10040,10040,10040,10040,0
|
|
20230823,125800,96503080,10040,10040,10040,10040,3
|
|
20230823,125700,96472960,10040,10090,10090,10030,147
|
|
20230823,125600,94992250,10090,10090,10090,10090,0
|
|
20230823,125500,94992250,10090,10090,10090,10090,0
|
|
20230823,125400,94992250,10090,10090,10090,10090,0
|
|
20230823,125300,94992250,10090,10090,10090,10090,0
|
|
20230823,125200,94992250,10090,10090,10090,10090,1
|
|
20230823,125100,94982160,10090,10080,10090,10030,378
|
|
20230823,125000,91175400,10080,10080,10080,10080,3
|
|
20230823,124900,91145160,10080,10080,10080,10080,0
|
|
20230823,124800,91145160,10080,10080,10080,10080,0
|
|
20230823,124700,91145160,10080,10090,10090,10080,6
|
|
20230823,124600,91084630,10080,10090,10090,10080,71
|
|
20230823,124500,90368420,10080,10050,10080,10050,47
|
|
20230823,124400,89895560,10050,10050,10050,10050,0
|
|
20230823,124300,89895560,10050,10050,10050,10050,0
|
|
20230823,124200,89895560,10050,10050,10050,10050,65
|
|
20230823,124100,89242310,10050,10040,10050,10040,45
|
|
20230823,124000,88790460,10030,10030,10030,10030,29
|
|
20230823,123900,88499590,10020,10020,10020,10020,0
|
|
20230823,123800,88499590,10020,10020,10020,10020,0
|
|
20230823,123700,88499590,10020,10020,10020,10020,0
|
|
20230823,123600,88499590,10020,10020,10020,10020,0
|
|
20230823,123500,88499590,10020,10020,10020,10020,0
|
|
20230823,123400,88499590,10020,10020,10020,10020,0
|
|
20230823,123300,88499590,10020,10020,10020,10020,0
|
|
20230823,123200,88499590,10020,10030,10030,10020,1082
|
|
20230823,123100,77649630,10030,10030,10030,10030,0
|
|
20230823,123000,77649630,10030,10030,10030,10020,609
|
|
20230823,122900,71542300,10030,10030,10030,10030,24
|
|
20230823,122800,71301580,10030,10030,10030,10030,0
|
|
20230823,122700,71301580,10030,10040,10040,10030,331
|
|
20230823,122600,67978900,10050,10050,10050,10050,14
|
|
20230823,122500,67838200,10050,10050,10050,10050,0
|
|
20230823,122400,67838200,10050,10050,10050,10050,0
|
|
20230823,122300,67838200,10050,10050,10050,10050,2
|
|
20230823,122200,67818100,10080,10080,10080,10080,0
|
|
20230823,122100,67818100,10080,10080,10080,10080,0
|
|
20230823,122000,67818100,10080,10080,10080,10080,0
|
|
20230823,121900,67818100,10080,10080,10080,10080,0
|
|
20230823,121800,67818100,10080,10080,10080,10080,5
|
|
20230823,121700,67767700,10080,10080,10080,10080,0
|
|
20230823,121600,67767700,10080,10080,10080,10080,5
|
|
20230823,121500,67717300,10050,10050,10050,10050,13
|
|
20230823,121400,67586650,10050,10050,10050,10050,6
|
|
20230823,121300,67526350,10040,10050,10050,10040,325
|
|
20230823,121200,64260320,10040,10050,10050,10040,6
|
|
20230823,121100,64200030,10040,10040,10040,10040,0
|
|
20230823,121000,64200030,10040,10050,10050,10040,6
|
|
20230823,120900,64139740,10040,10040,10040,10040,0
|
|
20230823,120800,64139740,10040,10050,10050,10040,8
|
|
20230823,120700,64059360,10040,10040,10040,10040,0
|
|
20230823,120600,64059360,10040,10050,10050,10040,7
|
|
20230823,120500,63989020,10040,10040,10040,10040,0
|
|
20230823,120400,63989020,10040,10050,10050,10040,7
|
|
20230823,120300,63918680,10030,10030,10030,10030,0
|
|
20230823,120200,63918680,10030,10050,10050,10030,8
|
|
20230823,120100,63838320,10030,10030,10030,10030,0
|
|
20230823,120000,63838320,10030,10040,10050,10030,386
|
|
20230823,115900,59963500,10040,10040,10040,10040,0
|
|
20230823,115800,59963500,10040,10040,10040,10040,0
|
|
20230823,115700,59963500,10040,10040,10040,10040,13
|
|
20230823,115600,59832980,10040,10040,10040,10040,176
|
|
20230823,115500,58065940,10040,10050,10070,10040,91
|
|
20230823,115400,57151560,10050,10050,10050,10050,0
|
|
20230823,115300,57151560,10050,10050,10050,10050,1
|
|
20230823,115200,57141510,10090,10090,10090,10090,0
|
|
20230823,115100,57141510,10090,10090,10090,10090,10
|
|
20230823,115000,57040610,10090,10090,10090,10090,0
|
|
20230823,114900,57040610,10090,10090,10090,10090,0
|
|
20230823,114800,57040610,10090,10090,10090,10090,0
|
|
20230823,114700,57040610,10090,10090,10090,10090,0
|
|
20230823,114600,57040610,10090,10090,10090,10090,15
|
|
20230823,114500,56889260,10090,10090,10090,10090,0
|
|
20230823,114400,56889260,10090,10090,10090,10090,0
|
|
20230823,114300,56889260,10090,10040,10090,10040,12
|
|
20230823,114200,56768370,10090,10090,10090,10090,0
|
|
20230823,114100,56768370,10090,10040,10090,10040,108
|
|
20230823,114000,55680110,10040,10040,10040,10040,40
|
|
20230823,113900,55278510,10040,10040,10040,10040,0
|
|
20230823,113800,55278510,10040,10050,10060,10040,414
|
|
20230823,113700,51118350,10050,10050,10050,10050,0
|
|
20230823,113600,51118350,10050,10050,10050,10050,0
|
|
20230823,113500,51118350,10050,10050,10050,10050,0
|
|
20230823,113400,51118350,10050,10050,10050,10050,0
|
|
20230823,113300,51118350,10050,10050,10050,10050,0
|
|
20230823,113200,51118350,10050,10050,10050,10050,0
|
|
20230823,113100,51118350,10050,10060,10060,10050,115
|
|
20230823,113000,49962550,10050,10050,10050,10050,0
|
|
20230823,112900,49962550,10050,10050,10050,10050,0
|
|
20230823,112800,49962550,10050,10050,10050,10050,0
|
|
20230823,112700,49962550,10050,10050,10050,10050,0
|
|
20230823,112600,49962550,10050,10050,10050,10050,0
|
|
20230823,112500,49962550,10050,10050,10050,10050,0
|
|
20230823,112400,49962550,10050,10060,10080,10050,177
|
|
20230823,112300,48180240,10060,10060,10060,10060,0
|
|
20230823,112200,48180240,10060,10060,10060,10060,1
|
|
20230823,112100,48170180,10050,10050,10050,10050,0
|
|
20230823,112000,48170180,10050,10050,10050,10050,0
|
|
20230823,111900,48170180,10050,10050,10050,10050,0
|
|
20230823,111800,48170180,10050,10050,10050,10050,0
|
|
20230823,111700,48170180,10050,10050,10050,10050,79
|
|
20230823,111600,47376230,10050,10060,10060,10050,43
|
|
20230823,111500,46943730,10050,10060,10060,10050,313
|
|
20230823,111400,43795610,10070,10070,10070,10070,0
|
|
20230823,111300,43795610,10070,10070,10070,10070,1
|
|
20230823,111200,43785540,10080,10080,10080,10080,0
|
|
20230823,111100,43785540,10080,10080,10080,10080,0
|
|
20230823,111000,43785540,10080,10080,10080,10080,0
|
|
20230823,110900,43785540,10080,10080,10080,10080,3
|
|
20230823,110800,43755300,10050,10050,10050,10050,0
|
|
20230823,110700,43755300,10050,10060,10060,10050,173
|
|
20230823,110600,42015650,10050,10050,10050,10050,0
|
|
20230823,110500,42015650,10050,10050,10050,10050,0
|
|
20230823,110400,42015650,10050,10050,10050,10050,0
|
|
20230823,110300,42015650,10050,10050,10050,10050,0
|
|
20230823,110200,42015650,10050,10050,10050,10050,0
|
|
20230823,110100,42015650,10050,10060,10060,10050,246
|
|
20230823,110000,39541340,10060,10060,10060,10060,0
|
|
20230823,105900,39541340,10060,10060,10060,10060,0
|
|
20230823,105800,39541340,10060,10060,10060,10060,0
|
|
20230823,105700,39541340,10060,10060,10060,10060,129
|
|
20230823,105600,38243600,10060,10060,10060,10060,0
|
|
20230823,105500,38243600,10060,10060,10060,10060,1
|
|
20230823,105400,38233540,10060,10060,10060,10060,25
|
|
20230823,105300,37982040,10060,10060,10060,10060,1
|
|
20230823,105200,37971980,10090,10090,10090,10090,0
|
|
20230823,105100,37971980,10090,10090,10090,10090,0
|
|
20230823,105000,37971980,10090,10090,10090,10090,1
|
|
20230823,104900,37961890,10090,10090,10090,10090,0
|
|
20230823,104800,37961890,10090,10090,10090,10090,0
|
|
20230823,104700,37961890,10090,10090,10090,10090,0
|
|
20230823,104600,37961890,10090,10090,10090,10090,0
|
|
20230823,104500,37961890,10090,10090,10090,10090,0
|
|
20230823,104400,37961890,10090,10090,10090,10090,0
|
|
20230823,104300,37961890,10090,10100,10100,10060,335
|
|
20230823,104200,34579540,10120,10120,10120,10120,0
|
|
20230823,104100,34579540,10120,10120,10120,10120,0
|
|
20230823,104000,34579540,10120,10120,10120,10120,0
|
|
20230823,103900,34579540,10120,10120,10120,10120,0
|
|
20230823,103800,34579540,10120,10120,10120,10120,5
|
|
20230823,103700,34528940,10100,10100,10100,10100,13
|
|
20230823,103600,34397640,10100,10120,10120,10100,61
|
|
20230823,103500,33780560,10100,10100,10100,10100,0
|
|
20230823,103400,33780560,10100,10110,10110,10100,100
|
|
20230823,103300,32769700,10120,10120,10120,10120,0
|
|
20230823,103200,32769700,10120,10120,10120,10120,0
|
|
20230823,103100,32769700,10120,10120,10120,10120,0
|
|
20230823,103000,32769700,10120,10120,10120,10120,0
|
|
20230823,102900,32769700,10120,10120,10120,10120,0
|
|
20230823,102800,32769700,10120,10120,10120,10120,0
|
|
20230823,102700,32769700,10120,10120,10120,10120,1
|
|
20230823,102600,32759580,10110,10110,10110,10110,0
|
|
20230823,102500,32759580,10110,10110,10110,10110,0
|
|
20230823,102400,32759580,10110,10110,10110,10110,0
|
|
20230823,102300,32759580,10110,10110,10110,10110,1
|
|
20230823,102200,32749470,10120,10120,10120,10120,0
|
|
20230823,102100,32749470,10120,10120,10120,10120,1
|
|
20230823,102000,32739350,10110,10110,10110,10110,1
|
|
20230823,101900,32729240,10110,10110,10110,10110,0
|
|
20230823,101800,32729240,10110,10110,10110,10110,1
|
|
20230823,101700,32719130,10110,10110,10110,10110,0
|
|
20230823,101600,32719130,10110,10110,10110,10110,5
|
|
20230823,101500,32668580,10110,10110,10110,10110,6
|
|
20230823,101400,32607920,10100,10100,10100,10090,348
|
|
20230823,101300,29093280,10090,10060,10090,10060,15
|
|
20230823,101200,28941960,10090,10080,10090,10080,35
|
|
20230823,101100,28589110,10080,10090,10100,10080,40
|
|
20230823,101000,28185640,10070,10060,10070,10060,48
|
|
20230823,100900,27702290,10060,10060,10060,10060,0
|
|
20230823,100800,27702290,10060,10060,10060,10060,92
|
|
20230823,100700,26776770,10060,10060,10060,10060,5
|
|
20230823,100600,26726470,10060,10060,10060,10060,16
|
|
20230823,100500,26565510,10060,10050,10060,10050,22
|
|
20230823,100400,26344290,10040,10040,10050,10040,567
|
|
20230823,100300,20646610,10050,10050,10050,10050,500
|
|
20230823,100200,15621610,10040,10040,10040,10040,9
|
|
20230823,100100,15531250,10040,10040,10040,10040,10
|
|
20230823,100000,15430850,10040,10050,10050,10040,221
|
|
20230823,095900,13210190,10050,10050,10050,10050,58
|
|
20230823,095800,12627290,10060,10060,10060,10060,2
|
|
20230823,095700,12607170,10050,10050,10050,10050,0
|
|
20230823,095600,12607170,10050,10050,10050,10050,0
|
|
20230823,095500,12607170,10050,10050,10050,10050,1
|
|
20230823,095400,12597120,10050,10050,10050,10050,0
|
|
20230823,095300,12597120,10050,10050,10050,10050,1
|
|
20230823,095200,12587070,10070,10070,10070,10070,0
|
|
20230823,095100,12587070,10070,10070,10070,10070,0
|
|
20230823,095000,12587070,10070,10070,10070,10070,0
|
|
20230823,094900,12587070,10070,10070,10070,10070,0
|
|
20230823,094800,12587070,10070,10070,10070,10060,5
|
|
20230823,094700,12536730,10060,10060,10060,10060,0
|
|
20230823,094600,12536730,10060,10060,10060,10060,0
|
|
20230823,094500,12536730,10060,10060,10060,10060,0
|
|
20230823,094400,12536730,10060,10060,10060,10060,0
|
|
20230823,094300,12536730,10060,10060,10060,10060,0
|
|
20230823,094200,12536730,10060,10060,10060,10060,0
|
|
20230823,094100,12536730,10060,10060,10060,10060,0
|
|
20230823,094000,12536730,10060,10060,10060,10060,0
|
|
20230823,093900,12536730,10060,10060,10060,10060,0
|
|
20230823,093800,12536730,10060,10060,10060,10060,0
|
|
20230823,093700,12536730,10060,10060,10060,10060,1
|
|
20230823,093600,12526670,10070,10080,10080,10070,2
|
|
20230823,093500,12506520,10090,10090,10090,10090,1
|
|
20230823,093400,12496430,10090,10080,10090,10040,65
|
|
20230823,093300,11843100,10070,10080,10080,10070,12
|
|
20230823,093200,11722250,10090,10090,10090,10090,0
|
|
20230823,093100,11722250,10090,10090,10090,10090,0
|
|
20230823,093000,11722250,10090,10090,10090,10090,0
|
|
20230823,092900,11722250,10090,10090,10090,10090,0
|
|
20230823,092800,11722250,10090,10090,10090,10090,0
|
|
20230823,092700,11722250,10090,10090,10090,10090,0
|
|
20230823,092600,11722250,10090,10080,10090,10080,5
|
|
20230823,092500,11671820,10040,10040,10040,10040,0
|
|
20230823,092400,11671820,10040,10040,10040,10040,0
|
|
20230823,092300,11671820,10040,10050,10050,10040,60
|
|
20230823,092200,11068970,10050,10050,10050,10050,0
|
|
20230823,092100,11068970,10050,10050,10050,10050,0
|
|
20230823,092000,11068970,10050,10050,10050,10050,0
|
|
20230823,091900,11068970,10050,10050,10050,10050,0
|
|
20230823,091800,11068970,10050,10050,10050,10050,0
|
|
20230823,091700,11068970,10050,10050,10050,10050,0
|
|
20230823,091600,11068970,10050,10050,10050,10050,0
|
|
20230823,091500,11068970,10050,10050,10050,10050,0
|
|
20230823,091400,11068970,10050,10050,10050,10050,0
|
|
20230823,091300,11068970,10050,10050,10050,10050,6
|
|
20230823,091200,11008670,10100,10100,10100,10100,11
|
|
20230823,091100,10897570,10100,10080,10100,10080,20
|
|
20230823,091000,10695760,10030,10040,10040,10030,140
|
|
20230823,090900,9291340,10020,10020,10020,10020,0
|
|
20230823,090800,9291340,10020,10030,10030,10020,198
|
|
20230823,090700,7306780,10080,10070,10080,10010,604
|
|
20230823,090600,1252170,10080,10080,10080,10080,0
|
|
20230823,090500,1252170,10080,10080,10080,10080,0
|
|
20230823,090400,1252170,10080,10080,10080,10080,1
|
|
20230823,090300,1242090,10090,10090,10090,10090,0
|
|
20230823,090200,1242090,10090,10090,10090,10090,0
|
|
20230823,090100,1242090,10090,10100,10100,10090,71
|
|
20230823,090000,525200,10100,10100,10100,10100,1
|