657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195400,504838200,20050,20050,20050,20050,415
|
|
20230810,195300,504838200,20050,20050,20050,20050,0
|
|
20230810,195200,504838200,20050,20050,20050,20050,0
|
|
20230810,195100,504838200,20050,20050,20050,20050,0
|
|
20230810,195000,504838200,20050,20050,20050,20050,0
|
|
20230810,194900,504838200,20050,20050,20050,20050,0
|
|
20230810,194800,504838200,20050,20050,20050,20050,0
|
|
20230810,194700,504838200,20050,20050,20050,20050,0
|
|
20230810,194600,504838200,20050,20050,20050,20050,0
|
|
20230810,194500,504838200,20050,20050,20050,20050,0
|
|
20230810,194400,504838200,20050,20050,20050,20050,0
|
|
20230810,194300,504838200,20050,20050,20050,20050,0
|
|
20230810,194200,504838200,20050,20050,20050,20050,0
|
|
20230810,194100,504838200,20050,20050,20050,20050,0
|
|
20230810,194000,504838200,20050,20050,20050,20050,0
|
|
20230810,193900,504838200,20050,20050,20050,20050,0
|
|
20230810,193800,504838200,20050,20050,20050,20050,0
|
|
20230810,193700,504838200,20050,20050,20050,20050,0
|
|
20230810,193600,504838200,20050,20050,20050,20050,0
|
|
20230810,193500,504838200,20050,20050,20050,20050,0
|
|
20230810,193400,504838200,20050,20050,20050,20050,0
|
|
20230810,193300,504838200,20050,20050,20050,20050,0
|
|
20230810,193200,504838200,20050,20050,20050,20050,0
|
|
20230810,193100,504838200,20050,20050,20050,20050,0
|
|
20230810,193000,504838200,20050,20050,20050,20050,0
|
|
20230810,192900,504838200,20050,20050,20050,20050,0
|
|
20230810,192800,504838200,20050,20050,20050,20050,0
|
|
20230810,192700,504838200,20050,20050,20050,20050,0
|
|
20230810,192600,504838200,20050,20050,20050,20050,0
|
|
20230810,192500,504838200,20050,20050,20050,20050,0
|
|
20230810,192400,504838200,20050,20050,20050,20050,415
|
|
20230810,192300,504838200,20050,20050,20050,20050,0
|
|
20230810,192200,504838200,20050,20050,20050,20050,0
|
|
20230810,192100,504838200,20050,20050,20050,20050,0
|
|
20230810,192000,504838200,20050,20050,20050,20050,0
|
|
20230810,191900,504838200,20050,20050,20050,20050,0
|
|
20230810,191800,504838200,20050,20050,20050,20050,0
|
|
20230810,191700,504838200,20050,20050,20050,20050,0
|
|
20230810,191600,504838200,20050,20050,20050,20050,0
|
|
20230810,191500,504838200,20050,20050,20050,20050,0
|
|
20230810,191400,504838200,20050,20050,20050,20050,0
|
|
20230810,191300,504838200,20050,20050,20050,20050,0
|
|
20230810,191200,504838200,20050,20050,20050,20050,0
|
|
20230810,191100,504838200,20050,20050,20050,20050,0
|
|
20230810,191000,504838200,20050,20050,20050,20050,0
|
|
20230810,190900,504838200,20050,20050,20050,20050,0
|
|
20230810,190800,504838200,20050,20050,20050,20050,0
|
|
20230810,190700,504838200,20050,20050,20050,20050,0
|
|
20230810,190600,504838200,20050,20050,20050,20050,0
|
|
20230810,190500,504838200,20050,20050,20050,20050,0
|
|
20230810,190400,504838200,20050,20050,20050,20050,0
|
|
20230810,190300,504838200,20050,20050,20050,20050,0
|
|
20230810,190200,504838200,20050,20050,20050,20050,0
|
|
20230810,190100,504838200,20050,20050,20050,20050,0
|
|
20230810,190000,504838200,20050,20050,20050,20050,0
|
|
20230810,185900,504838200,20050,20050,20050,20050,0
|
|
20230810,185800,504838200,20050,20050,20050,20050,0
|
|
20230810,185700,504838200,20050,20050,20050,20050,0
|
|
20230810,185600,504838200,20050,20050,20050,20050,0
|
|
20230810,185500,504838200,20050,20050,20050,20050,0
|
|
20230810,185400,504838200,20050,20050,20050,20050,415
|
|
20230810,185300,504838200,20050,20050,20050,20050,0
|
|
20230810,185200,504838200,20050,20050,20050,20050,0
|
|
20230810,185100,504838200,20050,20050,20050,20050,0
|
|
20230810,185000,504838200,20050,20050,20050,20050,0
|
|
20230810,184900,504838200,20050,20050,20050,20050,0
|
|
20230810,184800,504838200,20050,20050,20050,20050,0
|
|
20230810,184700,504838200,20050,20050,20050,20050,0
|
|
20230810,184600,504838200,20050,20050,20050,20050,0
|
|
20230810,184500,504838200,20050,20050,20050,20050,0
|
|
20230810,184400,504838200,20050,20050,20050,20050,0
|
|
20230810,184300,504838200,20050,20050,20050,20050,0
|
|
20230810,184200,504838200,20050,20050,20050,20050,0
|
|
20230810,184100,504838200,20050,20050,20050,20050,0
|
|
20230810,184000,504838200,20050,20050,20050,20050,0
|
|
20230810,183900,504838200,20050,20050,20050,20050,0
|
|
20230810,183800,504838200,20050,20050,20050,20050,0
|
|
20230810,183700,504838200,20050,20050,20050,20050,0
|
|
20230810,183600,504838200,20050,20050,20050,20050,0
|
|
20230810,183500,504838200,20050,20050,20050,20050,0
|
|
20230810,183400,504838200,20050,20050,20050,20050,0
|
|
20230810,183300,504838200,20050,20050,20050,20050,0
|
|
20230810,183200,504838200,20050,20050,20050,20050,0
|
|
20230810,183100,504838200,20050,20050,20050,20050,0
|
|
20230810,183000,504838200,20050,20050,20050,20050,0
|
|
20230810,182900,504838200,20050,20050,20050,20050,0
|
|
20230810,182800,504838200,20050,20050,20050,20050,0
|
|
20230810,182700,504838200,20050,20050,20050,20050,0
|
|
20230810,182600,504838200,20050,20050,20050,20050,0
|
|
20230810,182500,504838200,20050,20050,20050,20050,0
|
|
20230810,182400,504838200,20050,20050,20050,20050,415
|
|
20230810,182300,504838200,20050,20050,20050,20050,0
|
|
20230810,182200,504838200,20050,20050,20050,20050,0
|
|
20230810,182100,504838200,20050,20050,20050,20050,0
|
|
20230810,182000,504838200,20050,20050,20050,20050,0
|
|
20230810,181900,504838200,20050,20050,20050,20050,0
|
|
20230810,181800,504838200,20050,20050,20050,20050,0
|
|
20230810,181700,504838200,20050,20050,20050,20050,0
|
|
20230810,181600,504838200,20050,20050,20050,20050,0
|
|
20230810,181500,504838200,20050,20050,20050,20050,0
|
|
20230810,181400,504838200,20050,20050,20050,20050,0
|
|
20230810,181300,504838200,20050,20050,20050,20050,0
|
|
20230810,181200,504838200,20050,20050,20050,20050,0
|
|
20230810,181100,504838200,20050,20050,20050,20050,0
|
|
20230810,181000,504838200,20050,20050,20050,20050,0
|
|
20230810,180900,504838200,20050,20050,20050,20050,0
|
|
20230810,180800,504838200,20050,20050,20050,20050,0
|
|
20230810,180700,504838200,20050,20050,20050,20050,0
|
|
20230810,180600,504838200,20050,20050,20050,20050,0
|
|
20230810,180500,504838200,20050,20050,20050,20050,0
|
|
20230810,180400,504838200,20050,20050,20050,20050,0
|
|
20230810,180300,504838200,20050,20050,20050,20050,0
|
|
20230810,180200,504838200,20050,20050,20050,20050,0
|
|
20230810,180100,504838200,20050,20050,20050,20050,0
|
|
20230810,180000,504838200,20050,20050,20050,20050,0
|
|
20230810,175900,504838200,20050,20050,20050,20050,0
|
|
20230810,175800,504838200,20050,20050,20050,20050,0
|
|
20230810,175700,504838200,20050,20050,20050,20050,0
|
|
20230810,175600,504838200,20050,20050,20050,20050,0
|
|
20230810,175500,504838200,20050,20050,20050,20050,0
|
|
20230810,175400,504838200,20050,20050,20050,20050,415
|
|
20230810,175300,504838200,20050,20050,20050,20050,0
|
|
20230810,175200,504838200,20050,20050,20050,20050,0
|
|
20230810,175100,504838200,20050,20050,20050,20050,0
|
|
20230810,175000,504838200,20050,20050,20050,20050,0
|
|
20230810,174900,504838200,20050,20050,20050,20050,0
|
|
20230810,174800,504838200,20050,20050,20050,20050,0
|
|
20230810,174700,504838200,20050,20050,20050,20050,0
|
|
20230810,174600,504838200,20050,20050,20050,20050,0
|
|
20230810,174500,504838200,20050,20050,20050,20050,0
|
|
20230810,174400,504838200,20050,20050,20050,20050,0
|
|
20230810,174300,504838200,20050,20050,20050,20050,0
|
|
20230810,174200,504838200,20050,20050,20050,20050,0
|
|
20230810,174100,504838200,20050,20050,20050,20050,0
|
|
20230810,174000,504838200,20050,20050,20050,20050,0
|
|
20230810,173900,504838200,20050,20050,20050,20050,0
|
|
20230810,173800,504838200,20050,20050,20050,20050,0
|
|
20230810,173700,504838200,20050,20050,20050,20050,0
|
|
20230810,173600,504838200,20050,20050,20050,20050,0
|
|
20230810,173500,504838200,20050,20050,20050,20050,0
|
|
20230810,173400,504838200,20050,20050,20050,20050,0
|
|
20230810,173300,504838200,20050,20050,20050,20050,0
|
|
20230810,173200,504838200,20050,20050,20050,20050,0
|
|
20230810,173100,504838200,20050,20050,20050,20050,0
|
|
20230810,173000,504838200,20050,20050,20050,20050,0
|
|
20230810,172900,504838200,20050,20050,20050,20050,0
|
|
20230810,172800,504838200,20050,20050,20050,20050,0
|
|
20230810,172700,504838200,20050,20050,20050,20050,0
|
|
20230810,172600,504838200,20050,20050,20050,20050,0
|
|
20230810,172500,504838200,20050,20050,20050,20050,0
|
|
20230810,172400,504838200,20050,20050,20050,20050,415
|
|
20230810,172300,504838200,20050,20050,20050,20050,0
|
|
20230810,172200,504838200,20050,20050,20050,20050,0
|
|
20230810,172100,504838200,20050,20050,20050,20050,0
|
|
20230810,172000,504838200,20050,20050,20050,20050,0
|
|
20230810,171900,504838200,20050,20050,20050,20050,0
|
|
20230810,171800,504838200,20050,20050,20050,20050,0
|
|
20230810,171700,504838200,20050,20050,20050,20050,0
|
|
20230810,171600,504838200,20050,20050,20050,20050,0
|
|
20230810,171500,504838200,20050,20050,20050,20050,0
|
|
20230810,171400,504838200,20050,20050,20050,20050,0
|
|
20230810,171300,504838200,20050,20050,20050,20050,0
|
|
20230810,171200,504838200,20050,20050,20050,20050,0
|
|
20230810,171100,504838200,20050,20050,20050,20050,0
|
|
20230810,171000,504838200,20050,20050,20050,20050,0
|
|
20230810,170900,504838200,20050,20050,20050,20050,0
|
|
20230810,170800,504838200,20050,20050,20050,20050,0
|
|
20230810,170700,504838200,20050,20050,20050,20050,0
|
|
20230810,170600,504838200,20050,20050,20050,20050,0
|
|
20230810,170500,504838200,20050,20050,20050,20050,0
|
|
20230810,170400,504838200,20050,20050,20050,20050,0
|
|
20230810,170300,504838200,20050,20050,20050,20050,0
|
|
20230810,170200,504838200,20050,20050,20050,20050,0
|
|
20230810,170100,504838200,20050,20050,20050,20050,0
|
|
20230810,170000,504838200,20050,20050,20050,20050,0
|
|
20230810,165900,504838200,20050,20050,20050,20050,0
|
|
20230810,165800,504838200,20050,20050,20050,20050,0
|
|
20230810,165700,504838200,20050,20050,20050,20050,0
|
|
20230810,165600,504838200,20050,20050,20050,20050,0
|
|
20230810,165500,504838200,20050,20050,20050,20050,0
|
|
20230810,165400,504838200,20050,20050,20050,20050,415
|
|
20230810,165300,504838200,20050,20050,20050,20050,0
|
|
20230810,165200,504838200,20050,20050,20050,20050,0
|
|
20230810,165100,504838200,20050,20050,20050,20050,0
|
|
20230810,165000,504838200,20050,20050,20050,20050,0
|
|
20230810,164900,504838200,20050,20050,20050,20050,0
|
|
20230810,164800,504838200,20050,20050,20050,20050,0
|
|
20230810,164700,504838200,20050,20050,20050,20050,0
|
|
20230810,164600,504838200,20050,20050,20050,20050,0
|
|
20230810,164500,504838200,20050,20050,20050,20050,0
|
|
20230810,164400,504838200,20050,20050,20050,20050,0
|
|
20230810,164300,504838200,20050,20050,20050,20050,0
|
|
20230810,164200,504838200,20050,20050,20050,20050,0
|
|
20230810,164100,504838200,20050,20050,20050,20050,0
|
|
20230810,164000,504838200,20050,20050,20050,20050,0
|
|
20230810,163900,504838200,20050,20050,20050,20050,0
|
|
20230810,163800,504838200,20050,20050,20050,20050,0
|
|
20230810,163700,504838200,20050,20050,20050,20050,0
|
|
20230810,163600,504838200,20050,20050,20050,20050,0
|
|
20230810,163500,504838200,20050,20050,20050,20050,0
|
|
20230810,163400,504838200,20050,20050,20050,20050,0
|
|
20230810,163300,504838200,20050,20050,20050,20050,0
|
|
20230810,163200,504838200,20050,20050,20050,20050,0
|
|
20230810,163100,504838200,20050,20050,20050,20050,0
|
|
20230810,163000,504838200,20050,20050,20050,20050,0
|
|
20230810,162900,504838200,20050,20050,20050,20050,0
|
|
20230810,162800,504838200,20050,20050,20050,20050,0
|
|
20230810,162700,504838200,20050,20050,20050,20050,0
|
|
20230810,162600,504838200,20050,20050,20050,20050,0
|
|
20230810,162500,504838200,20050,20050,20050,20050,0
|
|
20230810,162400,504838200,20050,20050,20050,20050,415
|
|
20230810,162300,504838200,20050,20050,20050,20050,0
|
|
20230810,162200,504838200,20050,20050,20050,20050,0
|
|
20230810,162100,504838200,20050,20050,20050,20050,0
|
|
20230810,162000,504838200,20050,20050,20050,20050,0
|
|
20230810,161900,504838200,20050,20050,20050,20050,0
|
|
20230810,161800,504838200,20050,20050,20050,20050,0
|
|
20230810,161700,504838200,20050,20050,20050,20050,0
|
|
20230810,161600,504838200,20050,20050,20050,20050,0
|
|
20230810,161500,504838200,20050,20050,20050,20050,0
|
|
20230810,161400,504838200,20050,20050,20050,20050,0
|
|
20230810,161300,504838200,20050,20050,20050,20050,0
|
|
20230810,161200,504838200,20050,20050,20050,20050,0
|
|
20230810,161100,504838200,20050,20050,20050,20050,0
|
|
20230810,161000,504838200,20050,20050,20050,20050,0
|
|
20230810,160900,504838200,20050,20050,20050,20050,0
|
|
20230810,160800,504838200,20050,20050,20050,20050,0
|
|
20230810,160700,504838200,20050,20050,20050,20050,0
|
|
20230810,160600,504838200,20050,20050,20050,20050,0
|
|
20230810,160500,504838200,20050,20050,20050,20050,0
|
|
20230810,160400,504838200,20050,20050,20050,20050,0
|
|
20230810,160300,504838200,20050,20050,20050,20050,0
|
|
20230810,160200,504838200,20050,20050,20050,20050,0
|
|
20230810,160100,504838200,20050,20050,20050,20050,0
|
|
20230810,160000,504838200,20050,20050,20050,20050,0
|
|
20230810,155900,504838200,20050,20050,20050,20050,0
|
|
20230810,155800,504838200,20050,20050,20050,20050,0
|
|
20230810,155700,504838200,20050,20050,20050,20050,0
|
|
20230810,155600,504838200,20050,20050,20050,20050,0
|
|
20230810,155500,504838200,20050,20050,20050,20050,0
|
|
20230810,155400,504838200,20050,20050,20050,20050,415
|
|
20230810,155300,504838200,20050,20050,20050,20050,0
|
|
20230810,155200,504838200,20050,20050,20050,20050,0
|
|
20230810,155100,504838200,20050,20050,20050,20050,0
|
|
20230810,155000,504838200,20050,20050,20050,20050,0
|
|
20230810,154900,504838200,20050,20050,20050,20050,0
|
|
20230810,154800,504838200,20050,20050,20050,20050,0
|
|
20230810,154700,504838200,20050,20050,20050,20050,0
|
|
20230810,154600,504838200,20050,20050,20050,20050,0
|
|
20230810,154500,504838200,20050,20050,20050,20050,0
|
|
20230810,154400,504838200,20050,20050,20050,20050,0
|
|
20230810,154300,504838200,20050,20050,20050,20050,0
|
|
20230810,154200,504838200,20050,20050,20050,20050,0
|
|
20230810,154100,504838200,20050,20050,20050,20050,0
|
|
20230810,154000,504838200,20050,20050,20050,20050,0
|
|
20230810,153900,504838200,20050,20050,20050,20050,0
|
|
20230810,153800,504838200,20050,20050,20050,20050,0
|
|
20230810,153700,504838200,20050,20050,20050,20050,0
|
|
20230810,153600,504838200,20050,20050,20050,20050,0
|
|
20230810,153500,504838200,20050,20050,20050,20050,0
|
|
20230810,153400,504838200,20050,20050,20050,20050,0
|
|
20230810,153300,504838200,20050,20050,20050,20050,0
|
|
20230810,153200,504838200,20050,20050,20050,20050,0
|
|
20230810,153100,504838200,20050,20050,20050,20050,0
|
|
20230810,153000,504838200,20050,20050,20050,20050,415
|
|
20230810,152900,496517450,20000,20000,20000,20000,0
|
|
20230810,152800,496517450,20000,20000,20000,20000,0
|
|
20230810,152700,496517450,20000,20000,20000,20000,0
|
|
20230810,152600,496517450,20000,20000,20000,20000,0
|
|
20230810,152500,496517450,20000,20000,20000,20000,0
|
|
20230810,152400,496517450,20000,20000,20000,20000,0
|
|
20230810,152300,496517450,20000,20000,20000,20000,0
|
|
20230810,152200,496517450,20000,20000,20000,20000,0
|
|
20230810,152100,496517450,20000,20000,20000,20000,0
|
|
20230810,152000,496517450,20000,20000,20000,20000,0
|
|
20230810,151900,496517450,20000,20050,20050,20000,8
|
|
20230810,151800,496357100,20000,20000,20050,20000,27
|
|
20230810,151700,495816000,20050,20000,20050,20000,22
|
|
20230810,151600,495375400,20050,20050,20050,20000,47
|
|
20230810,151500,494433700,20050,20050,20050,20000,173
|
|
20230810,151400,490966800,20050,20000,20050,20000,59
|
|
20230810,151300,489785900,20050,20050,20050,20000,47
|
|
20230810,151200,488843900,20050,20050,20050,20000,22
|
|
20230810,151100,488403100,20000,20050,20050,20000,54
|
|
20230810,151000,487321100,20050,20000,20050,20000,38
|
|
20230810,150900,486560550,20050,20100,20100,20050,162
|
|
20230810,150800,483310200,20100,20100,20100,20050,29
|
|
20230810,150700,482727850,20050,20050,20100,20050,43
|
|
20230810,150600,481864300,20050,20100,20100,20050,37
|
|
20230810,150500,481121550,20050,20100,20100,20050,30
|
|
20230810,150400,480519800,20100,20050,20100,20050,71
|
|
20230810,150300,479094500,20050,20100,20100,20050,35
|
|
20230810,150200,478391800,20100,20100,20100,20050,40
|
|
20230810,150100,477588400,20050,20050,20100,20050,32
|
|
20230810,150000,476946200,20050,20100,20100,20050,57
|
|
20230810,145900,475801450,20100,20050,20100,20050,35
|
|
20230810,145800,475099050,20100,20100,20100,20050,46
|
|
20230810,145700,474175150,20100,20100,20100,20050,28
|
|
20230810,145600,473612950,20050,20050,20100,20050,39
|
|
20230810,145500,472830350,20100,20050,20100,20050,66
|
|
20230810,145400,471505650,20100,20050,20100,20050,33
|
|
20230810,145300,470843050,20050,20100,20100,20050,90
|
|
20230810,145200,469036850,20100,20050,20100,20050,12
|
|
20230810,145100,468796000,20050,20000,20100,20000,53
|
|
20230810,145000,467733450,20000,20100,20100,20000,36
|
|
20230810,144900,467012650,20100,20050,20100,20050,36
|
|
20230810,144800,466290550,20000,20050,20050,20000,32
|
|
20230810,144700,465649600,20000,20050,20050,20000,13
|
|
20230810,144600,465389300,20050,20050,20050,20000,338
|
|
20230810,144500,458627500,20050,20050,20050,20050,7
|
|
20230810,144400,458487150,20100,20050,20100,20000,41
|
|
20230810,144300,457665100,20000,20050,20050,20000,27
|
|
20230810,144200,457124400,20050,20100,20100,20000,62
|
|
20230810,144100,455881300,20050,20000,20050,20000,36
|
|
20230810,144000,455159800,20050,20100,20100,20000,98
|
|
20230810,143900,453197300,20100,20050,20100,20000,25
|
|
20230810,143800,452696100,20050,20050,20050,20050,12
|
|
20230810,143700,452455500,20000,20000,20100,20000,64
|
|
20230810,143600,451173800,20050,20050,20050,20000,27
|
|
20230810,143500,450632800,20100,20050,20100,20050,33
|
|
20230810,143400,449970050,20100,20000,20100,20000,19
|
|
20230810,143300,449589150,20050,20050,20100,20050,34
|
|
20230810,143200,448907150,20050,20000,20050,20000,222
|
|
20230810,143100,444466500,20000,20100,20100,20000,110
|
|
20230810,143000,442260400,20100,20050,20100,20050,24
|
|
20230810,142900,441778650,20100,20050,20100,20050,61
|
|
20230810,142800,440555000,20050,20000,20050,20000,43
|
|
20230810,142700,439693500,20050,20000,20050,20000,26
|
|
20230810,142600,439172550,20050,20050,20050,20000,50
|
|
20230810,142500,438170400,20000,20050,20050,20000,19
|
|
20230810,142400,437790100,20000,20000,20000,19990,595
|
|
20230810,142300,425890170,19990,19990,20000,19990,24
|
|
20230810,142200,425410300,20000,20050,20050,20000,43
|
|
20230810,142100,424548600,20000,20000,20050,20000,28
|
|
20230810,142000,423987950,20000,20050,20050,20000,25
|
|
20230810,141900,423487350,20050,20000,20050,19990,44
|
|
20230810,141800,422606370,19970,20000,20000,19970,777
|
|
20230810,141700,407081100,20050,20000,20050,19990,46
|
|
20230810,141600,406160860,19990,20050,20050,19990,288
|
|
20230810,141500,400401650,20000,20000,20050,20000,42
|
|
20230810,141400,399560250,20000,20050,20050,20000,30
|
|
20230810,141300,398959350,20000,20050,20050,20000,14
|
|
20230810,141200,398679000,20000,20000,20050,20000,55
|
|
20230810,141100,397578350,20050,20050,20050,20000,24
|
|
20230810,141000,397097500,20000,20000,20050,20000,41
|
|
20230810,140900,396276150,20050,20000,20050,20000,519
|
|
20230810,140800,385895500,20050,20050,20050,20000,41
|
|
20230810,140700,385073800,20000,20050,20100,20000,254
|
|
20230810,140600,379981150,20050,20100,20100,20000,65
|
|
20230810,140500,378676850,20050,20000,20050,20000,361
|
|
20230810,140400,371443900,20050,20050,20050,20000,195
|
|
20230810,140300,367543150,20050,20050,20050,20050,27
|
|
20230810,140200,367001800,20050,20050,20050,20050,19
|
|
20230810,140100,366620850,20050,20050,20050,20050,42
|
|
20230810,140000,365778750,20050,19990,20050,19990,29
|
|
20230810,135900,365197840,20050,20050,20050,20050,92
|
|
20230810,135800,363353240,20050,20050,20050,20050,6
|
|
20230810,135700,363232940,20050,20000,20050,19990,85
|
|
20230810,135600,361531340,20000,20000,20050,20000,949
|
|
20230810,135500,342521690,19990,19940,19990,19940,1974
|
|
20230810,135400,303116170,19950,19950,19950,19940,260
|
|
20230810,135300,297929270,19960,19970,19970,19950,508
|
|
20230810,135200,287787590,19960,19950,19970,19940,489
|
|
20230810,135100,278028660,19950,19950,19950,19950,150
|
|
20230810,135000,275036160,19950,19920,19950,19920,139
|
|
20230810,134900,272264640,19920,19940,19940,19920,367
|
|
20230810,134800,264946760,19940,19940,19940,19920,33
|
|
20230810,134700,264288840,19950,19940,19950,19940,294
|
|
20230810,134600,258426300,19940,19920,19940,19920,301
|
|
20230810,134500,252425750,19910,19910,19910,19910,27
|
|
20230810,134400,251888180,19910,19910,19910,19890,84
|
|
20230810,134300,250215840,19910,19910,19910,19910,32
|
|
20230810,134200,249578720,19910,19900,19910,19900,11
|
|
20230810,134100,249359760,19910,19890,19910,19890,165
|
|
20230810,134000,246076800,19890,19890,19890,19890,19
|
|
20230810,133900,245698890,19890,19890,19890,19870,33
|
|
20230810,133800,245042630,19890,19890,19890,19880,22
|
|
20230810,133700,244605150,19890,19870,19890,19870,267
|
|
20230810,133600,239297380,19870,19870,19870,19860,34
|
|
20230810,133500,238621860,19870,19870,19870,19870,14
|
|
20230810,133400,238343680,19870,19860,19870,19860,45
|
|
20230810,133300,237449580,19860,19870,19870,19860,46
|
|
20230810,133200,236535960,19870,19870,19870,19870,52
|
|
20230810,133100,235502720,19870,19870,19870,19850,37
|
|
20230810,133000,234767630,19870,19870,19870,19850,125
|
|
20230810,132900,232284800,19870,19870,19870,19870,12
|
|
20230810,132800,232046360,19860,19870,19870,19860,16
|
|
20230810,132700,231728490,19870,19870,19870,19870,34
|
|
20230810,132600,231052910,19870,19860,19870,19860,21
|
|
20230810,132500,230635790,19870,19870,19880,19870,91
|
|
20230810,132400,228827550,19870,19870,19870,19870,32
|
|
20230810,132300,228191710,19870,19860,19870,19860,43
|
|
20230810,132200,227337450,19870,19870,19870,19870,18
|
|
20230810,132100,226979790,19870,19870,19870,19850,82
|
|
20230810,132000,225350550,19870,19870,19870,19870,14
|
|
20230810,131900,225072370,19870,19870,19870,19870,18
|
|
20230810,131800,224714710,19870,19870,19870,19850,39
|
|
20230810,131700,223939880,19870,19850,19870,19850,14
|
|
20230810,131600,223661840,19870,19870,19870,19850,85
|
|
20230810,131500,221973890,19850,19870,19870,19850,23
|
|
20230810,131400,221517000,19870,19870,19870,19870,29
|
|
20230810,131300,220940770,19870,19850,19870,19850,16
|
|
20230810,131200,220622950,19870,19870,19880,19870,239
|
|
20230810,131100,215873790,19870,19870,19870,19870,28
|
|
20230810,131000,215317430,19870,19870,19870,19850,23
|
|
20230810,130900,214860520,19870,19870,19870,19870,33
|
|
20230810,130800,214204810,19870,19830,19870,19830,11
|
|
20230810,130700,213986440,19870,19870,19870,19870,38
|
|
20230810,130600,213231380,19870,19870,19870,19870,12
|
|
20230810,130500,212992940,19830,19870,19870,19830,44
|
|
20230810,130400,212119340,19840,19870,19870,19840,49
|
|
20230810,130300,211146530,19870,19860,19870,19860,42
|
|
20230810,130200,210312090,19850,19840,19850,19840,34
|
|
20230810,130100,209637250,19840,19830,19840,19830,9
|
|
20230810,130000,209458710,19830,19780,19830,19780,649
|
|
20230810,125900,196607710,19790,19790,19790,19790,51
|
|
20230810,125800,195598420,19790,19790,19790,19790,40
|
|
20230810,125700,194806820,19780,19780,19790,19780,13
|
|
20230810,125600,194549620,19790,19780,19790,19780,34
|
|
20230810,125500,193877040,19780,19760,19780,19760,17
|
|
20230810,125400,193540880,19760,19790,19790,19760,20
|
|
20230810,125300,193145170,19780,19780,19780,19780,46
|
|
20230810,125200,192235290,19780,19760,19780,19760,17
|
|
20230810,125100,191899170,19780,19770,19780,19770,40
|
|
20230810,125000,191108310,19750,19780,19780,19750,16
|
|
20230810,124900,190792130,19780,19780,19780,19750,59
|
|
20230810,124800,189625260,19780,19780,19780,19780,6
|
|
20230810,124700,189506580,19750,19790,19790,19750,39
|
|
20230810,124600,188735030,19780,19780,19780,19780,100
|
|
20230810,124500,186757030,19780,19780,19780,19780,110
|
|
20230810,124400,184581230,19770,19750,19770,19750,27
|
|
20230810,124300,184047540,19770,19770,19770,19770,0
|
|
20230810,124200,184047540,19770,19750,19770,19750,28
|
|
20230810,124100,183494100,19760,19760,19760,19760,1
|
|
20230810,124000,183474340,19770,19770,19770,19770,256
|
|
20230810,123900,178413220,19750,19750,19750,19750,5
|
|
20230810,123800,178314470,19770,19770,19770,19770,22
|
|
20230810,123700,177879530,19750,19750,19750,19750,0
|
|
20230810,123600,177879530,19750,19750,19750,19750,5
|
|
20230810,123500,177780780,19770,19770,19770,19770,22
|
|
20230810,123400,177345840,19750,19750,19750,19750,5
|
|
20230810,123300,177247090,19770,19760,19770,19760,347
|
|
20230810,123200,170387900,19760,19760,19760,19760,0
|
|
20230810,123100,170387900,19760,19770,19770,19740,33
|
|
20230810,123000,169735720,19770,19770,19770,19770,0
|
|
20230810,122900,169735720,19770,19740,19770,19740,26
|
|
20230810,122800,169221850,19770,19750,19770,19750,314
|
|
20230810,122700,163017980,19750,19750,19750,19750,0
|
|
20230810,122600,163017980,19750,19740,19750,19740,27
|
|
20230810,122500,162484780,19750,19750,19750,19750,0
|
|
20230810,122400,162484780,19750,19750,19750,19750,22
|
|
20230810,122300,162050280,19740,19740,19740,19740,5
|
|
20230810,122200,161951580,19750,19750,19750,19750,22
|
|
20230810,122100,161517080,19740,19740,19740,19740,6
|
|
20230810,122000,161398640,19750,19750,19750,19750,22
|
|
20230810,121900,160964140,19740,19740,19740,19740,0
|
|
20230810,121800,160964140,19740,19740,19740,19740,5
|
|
20230810,121700,160865440,19740,19740,19740,19740,15
|
|
20230810,121600,160569340,19730,19730,19730,19730,5
|
|
20230810,121500,160470690,19730,19750,19750,19730,33
|
|
20230810,121400,159819160,19730,19730,19730,19730,0
|
|
20230810,121300,159819160,19730,19760,19760,19730,69
|
|
20230810,121200,158457130,19760,19760,19760,19760,0
|
|
20230810,121100,158457130,19760,19760,19760,19760,1
|
|
20230810,121000,158437370,19760,19720,19760,19720,28
|
|
20230810,120900,157884330,19760,19760,19760,19760,0
|
|
20230810,120800,157884330,19760,19720,19760,19720,27
|
|
20230810,120700,157351010,19760,19760,19760,19760,0
|
|
20230810,120600,157351010,19760,19760,19760,19760,23
|
|
20230810,120500,156896530,19720,19720,19720,19720,5
|
|
20230810,120400,156797930,19750,19750,19750,19750,22
|
|
20230810,120300,156363430,19700,19700,19700,19700,5
|
|
20230810,120200,156264930,19750,19750,19750,19750,0
|
|
20230810,120100,156264930,19750,19750,19750,19750,22
|
|
20230810,120000,155830430,19750,19730,19750,19690,12
|
|
20230810,115900,155593890,19730,19730,19730,19730,22
|
|
20230810,115800,155159830,19690,19690,19690,19690,0
|
|
20230810,115700,155159830,19690,19730,19730,19690,307
|
|
20230810,115600,149114920,19680,19690,19690,19680,300
|
|
20230810,115500,143208210,19680,19660,19690,19650,723
|
|
20230810,115400,128983310,19650,19650,19650,19650,0
|
|
20230810,115300,128983310,19650,19650,19650,19650,37
|
|
20230810,115200,128256260,19650,19630,19650,19630,27
|
|
20230810,115100,127725810,19650,19650,19650,19650,0
|
|
20230810,115000,127725810,19650,19630,19650,19630,27
|
|
20230810,114900,127195380,19650,19650,19650,19650,0
|
|
20230810,114800,127195380,19650,19650,19650,19650,22
|
|
20230810,114700,126763080,19630,19630,19630,19630,5
|
|
20230810,114600,126664930,19650,19650,19650,19650,22
|
|
20230810,114500,126232630,19630,19630,19630,19630,0
|
|
20230810,114400,126232630,19630,19630,19630,19630,5
|
|
20230810,114300,126134480,19650,19650,19650,19650,22
|
|
20230810,114200,125702180,19620,19620,19620,19620,5
|
|
20230810,114100,125604080,19650,19650,19650,19650,22
|
|
20230810,114000,125171780,19640,19640,19640,19640,15
|
|
20230810,113900,124877180,19640,19640,19640,19640,12
|
|
20230810,113800,124641500,19640,19640,19640,19640,91
|
|
20230810,113700,122854260,19640,19620,19640,19620,28
|
|
20230810,113600,122304460,19620,19630,19630,19620,5
|
|
20230810,113500,122206350,19640,19640,19640,19640,0
|
|
20230810,113400,122206350,19640,19620,19640,19610,109
|
|
20230810,113300,120067380,19630,19630,19630,19630,17
|
|
20230810,113200,119733670,19630,19630,19630,19630,5
|
|
20230810,113100,119635520,19630,19640,19640,19630,63
|
|
20230810,113000,118398250,19620,19620,19620,19620,0
|
|
20230810,112900,118398250,19620,19620,19620,19620,5
|
|
20230810,112800,118300150,19620,19620,19620,19620,0
|
|
20230810,112700,118300150,19620,19620,19620,19620,0
|
|
20230810,112600,118300150,19620,19620,19620,19620,6
|
|
20230810,112500,118182430,19610,19620,19620,19610,589
|
|
20230810,112400,106631140,19620,19620,19620,19620,5
|
|
20230810,112300,106533040,19630,19630,19630,19630,67
|
|
20230810,112200,105217830,19620,19620,19620,19620,0
|
|
20230810,112100,105217830,19620,19620,19620,19620,5
|
|
20230810,112000,105119730,19620,19620,19620,19620,0
|
|
20230810,111900,105119730,19620,19620,19620,19620,0
|
|
20230810,111800,105119730,19620,19630,19630,19620,6
|
|
20230810,111700,105002000,19620,19620,19620,19620,0
|
|
20230810,111600,105002000,19620,19620,19620,19620,6
|
|
20230810,111500,104884280,19610,19610,19610,19610,0
|
|
20230810,111400,104884280,19610,19610,19610,19610,0
|
|
20230810,111300,104884280,19610,19610,19610,19610,5
|
|
20230810,111200,104786230,19610,19610,19610,19610,0
|
|
20230810,111100,104786230,19610,19610,19610,19610,5
|
|
20230810,111000,104688180,19610,19610,19610,19610,0
|
|
20230810,110900,104688180,19610,19610,19610,19610,0
|
|
20230810,110800,104688180,19610,19610,19610,19610,5
|
|
20230810,110700,104590130,19610,19610,19610,19610,0
|
|
20230810,110600,104590130,19610,19610,19610,19610,0
|
|
20230810,110500,104590130,19610,19610,19610,19610,6
|
|
20230810,110400,104472470,19610,19610,19610,19610,0
|
|
20230810,110300,104472470,19610,19610,19610,19610,5
|
|
20230810,110200,104374420,19610,19620,19620,19600,405
|
|
20230810,110100,96434220,19640,19640,19640,19640,224
|
|
20230810,110000,92034860,19610,19610,19610,19610,5
|
|
20230810,105900,91936810,19630,19630,19630,19630,0
|
|
20230810,105800,91936810,19630,19610,19630,19610,50
|
|
20230810,105700,90955410,19630,19630,19630,19630,4
|
|
20230810,105600,90876890,19630,19630,19630,19630,0
|
|
20230810,105500,90876890,19630,19630,19630,19610,61
|
|
20230810,105400,89679580,19610,19610,19610,19610,0
|
|
20230810,105300,89679580,19610,19610,19610,19610,0
|
|
20230810,105200,89679580,19610,19610,19610,19610,5
|
|
20230810,105100,89581530,19610,19610,19610,19610,0
|
|
20230810,105000,89581530,19610,19610,19610,19610,8
|
|
20230810,104900,89424650,19610,19610,19610,19610,0
|
|
20230810,104800,89424650,19610,19610,19610,19610,0
|
|
20230810,104700,89424650,19610,19610,19610,19610,5
|
|
20230810,104600,89326600,19600,19600,19600,19600,0
|
|
20230810,104500,89326600,19600,19600,19600,19600,6
|
|
20230810,104400,89209000,19600,19600,19600,19600,0
|
|
20230810,104300,89209000,19600,19600,19600,19600,0
|
|
20230810,104200,89209000,19600,19600,19600,19600,5
|
|
20230810,104100,89111000,19600,19600,19600,19600,0
|
|
20230810,104000,89111000,19600,19600,19600,19600,0
|
|
20230810,103900,89111000,19600,19600,19600,19600,5
|
|
20230810,103800,89013000,19600,19600,19600,19600,4
|
|
20230810,103700,88934600,19600,19600,19600,19600,5
|
|
20230810,103600,88836600,19600,19600,19600,19600,0
|
|
20230810,103500,88836600,19600,19600,19600,19600,0
|
|
20230810,103400,88836600,19600,19620,19620,19600,230
|
|
20230810,103300,84324120,19600,19600,19600,19600,0
|
|
20230810,103200,84324120,19600,19600,19600,19600,269
|
|
20230810,103100,79051720,19600,19600,19600,19600,0
|
|
20230810,103000,79051720,19600,19600,19600,19600,30
|
|
20230810,102900,78463720,19600,19610,19610,19600,186
|
|
20230810,102800,74817870,19600,19600,19600,19600,0
|
|
20230810,102700,74817870,19600,19600,19600,19600,0
|
|
20230810,102600,74817870,19600,19620,19620,19600,10
|
|
20230810,102500,74621770,19620,19610,19620,19610,53
|
|
20230810,102400,73582410,19610,19610,19610,19610,41
|
|
20230810,102300,72778400,19610,19610,19610,19610,0
|
|
20230810,102200,72778400,19610,19610,19610,19610,0
|
|
20230810,102100,72778400,19610,19620,19620,19610,16
|
|
20230810,102000,72464530,19620,19620,19620,19620,12
|
|
20230810,101900,72229090,19620,19620,19620,19620,5
|
|
20230810,101800,72130990,19640,19640,19640,19640,0
|
|
20230810,101700,72130990,19640,19640,19640,19640,0
|
|
20230810,101600,72130990,19640,19640,19640,19640,1
|
|
20230810,101500,72111350,19610,19610,19610,19610,0
|
|
20230810,101400,72111350,19610,19620,19620,19610,250
|
|
20230810,101300,67208830,19610,19620,19660,19610,878
|
|
20230810,101200,49972510,19620,19620,19620,19620,16
|
|
20230810,101100,49658590,19580,19580,19580,19580,6
|
|
20230810,101000,49541110,19570,19570,19570,19570,0
|
|
20230810,100900,49541110,19570,19610,19610,19570,824
|
|
20230810,100800,33403770,19610,19630,19630,19610,6
|
|
20230810,100700,33286090,19610,19610,19610,19610,0
|
|
20230810,100600,33286090,19610,19610,19610,19610,5
|
|
20230810,100500,33188040,19620,19620,19620,19620,176
|
|
20230810,100400,29734920,19620,19620,19620,19620,31
|
|
20230810,100300,29126700,19620,19620,19620,19620,125
|
|
20230810,100200,26674200,19630,19630,19630,19630,106
|
|
20230810,100100,24593420,19640,19630,19640,19630,275
|
|
20230810,100000,19192620,19630,19640,19640,19630,16
|
|
20230810,095900,18878440,19640,19640,19640,19640,0
|
|
20230810,095800,18878440,19640,19640,19640,19640,5
|
|
20230810,095700,18780240,19640,19640,19640,19640,0
|
|
20230810,095600,18780240,19640,19640,19640,19640,0
|
|
20230810,095500,18780240,19640,19640,19640,19640,5
|
|
20230810,095400,18682040,19650,19650,19650,19650,5
|
|
20230810,095300,18583790,19630,19630,19630,19630,5
|
|
20230810,095200,18485640,19630,19630,19630,19630,15
|
|
20230810,095100,18191190,19630,19630,19630,19630,5
|
|
20230810,095000,18093040,19630,19630,19630,19630,6
|
|
20230810,094900,17975260,19630,19630,19630,19630,0
|
|
20230810,094800,17975260,19630,19630,19630,19630,0
|
|
20230810,094700,17975260,19630,19630,19630,19630,55
|
|
20230810,094600,16895610,19630,19640,19640,19630,82
|
|
20230810,094500,15285750,19640,19640,19640,19640,5
|
|
20230810,094400,15187550,19640,19640,19640,19640,0
|
|
20230810,094300,15187550,19640,19640,19640,19640,33
|
|
20230810,094200,14539430,19650,19650,19650,19650,5
|
|
20230810,094100,14441180,19640,19640,19640,19640,0
|
|
20230810,094000,14441180,19640,19640,19640,19640,6
|
|
20230810,093900,14323340,19670,19670,19670,19670,0
|
|
20230810,093800,14323340,19670,19670,19670,19670,2
|
|
20230810,093700,14284000,19670,19670,19670,19670,1
|
|
20230810,093600,14264330,19640,19640,19640,19640,30
|
|
20230810,093500,13675130,19640,19640,19640,19640,68
|
|
20230810,093400,12339610,19650,19650,19650,19650,2
|
|
20230810,093300,12300310,19650,19650,19650,19650,58
|
|
20230810,093200,11160610,19650,19650,19650,19650,1
|
|
20230810,093100,11140960,19650,19650,19650,19650,20
|
|
20230810,093000,10747960,19650,19650,19650,19650,5
|
|
20230810,092900,10649710,19680,19680,19680,19680,0
|
|
20230810,092800,10649710,19680,19680,19680,19680,2
|
|
20230810,092700,10610350,19680,19680,19680,19680,0
|
|
20230810,092600,10610350,19680,19680,19680,19680,0
|
|
20230810,092500,10610350,19680,19680,19680,19680,7
|
|
20230810,092400,10472590,19680,19680,19680,19680,0
|
|
20230810,092300,10472590,19680,19680,19680,19680,5
|
|
20230810,092200,10374190,19680,19690,19690,19680,32
|
|
20230810,092100,9744130,19690,19710,19710,19690,172
|
|
20230810,092000,6357390,19690,19690,19690,19690,0
|
|
20230810,091900,6357390,19690,19690,19690,19690,0
|
|
20230810,091800,6357390,19690,19700,19700,19690,92
|
|
20230810,091700,4545840,19740,19740,19740,19740,1
|
|
20230810,091600,4526100,19740,19740,19740,19740,0
|
|
20230810,091500,4526100,19740,19740,19740,19740,0
|
|
20230810,091400,4526100,19740,19740,19740,19740,0
|
|
20230810,091300,4526100,19740,19740,19740,19740,7
|
|
20230810,091200,4387920,19740,19740,19740,19740,20
|
|
20230810,091100,3993120,19740,19740,19740,19740,0
|
|
20230810,091000,3993120,19740,19740,19740,19740,0
|
|
20230810,090900,3993120,19740,19740,19740,19740,0
|
|
20230810,090800,3993120,19740,19740,19740,19740,1
|
|
20230810,090700,3973380,19690,19700,19700,19690,50
|
|
20230810,090600,2988780,19690,19740,19740,19690,55
|
|
20230810,090500,1905680,19740,19740,19740,19740,3
|
|
20230810,090400,1846460,19740,19740,19740,19740,0
|
|
20230810,090300,1846460,19740,19640,19740,19640,2
|
|
20230810,090200,1807080,19740,19740,19740,19740,1
|
|
20230810,090100,1787340,19740,19740,19740,19740,0
|
|
20230810,090000,1787340,19740,19640,19740,19640,91
|