661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195800,701759040,20000,20000,20000,20000,200
|
|
20230817,195700,701759040,20000,20000,20000,20000,0
|
|
20230817,195600,701759040,20000,20000,20000,20000,0
|
|
20230817,195500,701759040,20000,20000,20000,20000,0
|
|
20230817,195400,701759040,20000,20000,20000,20000,0
|
|
20230817,195300,701759040,20000,20000,20000,20000,0
|
|
20230817,195200,701759040,20000,20000,20000,20000,0
|
|
20230817,195100,701759040,20000,20000,20000,20000,0
|
|
20230817,195000,701759040,20000,20000,20000,20000,0
|
|
20230817,194900,701759040,20000,20000,20000,20000,0
|
|
20230817,194800,701759040,20000,20000,20000,20000,0
|
|
20230817,194700,701759040,20000,20000,20000,20000,0
|
|
20230817,194600,701759040,20000,20000,20000,20000,0
|
|
20230817,194500,701759040,20000,20000,20000,20000,0
|
|
20230817,194400,701759040,20000,20000,20000,20000,0
|
|
20230817,194300,701759040,20000,20000,20000,20000,0
|
|
20230817,194200,701759040,20000,20000,20000,20000,0
|
|
20230817,194100,701759040,20000,20000,20000,20000,0
|
|
20230817,194000,701759040,20000,20000,20000,20000,0
|
|
20230817,193900,701759040,20000,20000,20000,20000,0
|
|
20230817,193800,701759040,20000,20000,20000,20000,0
|
|
20230817,193700,701759040,20000,20000,20000,20000,0
|
|
20230817,193600,701759040,20000,20000,20000,20000,0
|
|
20230817,193500,701759040,20000,20000,20000,20000,0
|
|
20230817,193400,701759040,20000,20000,20000,20000,0
|
|
20230817,193300,701759040,20000,20000,20000,20000,0
|
|
20230817,193200,701759040,20000,20000,20000,20000,0
|
|
20230817,193100,701759040,20000,20000,20000,20000,0
|
|
20230817,193000,701759040,20000,20000,20000,20000,0
|
|
20230817,192900,701759040,20000,20000,20000,20000,0
|
|
20230817,192800,701759040,20000,20000,20000,20000,200
|
|
20230817,192700,701759040,20000,20000,20000,20000,0
|
|
20230817,192600,701759040,20000,20000,20000,20000,0
|
|
20230817,192500,701759040,20000,20000,20000,20000,0
|
|
20230817,192400,701759040,20000,20000,20000,20000,0
|
|
20230817,192300,701759040,20000,20000,20000,20000,0
|
|
20230817,192200,701759040,20000,20000,20000,20000,0
|
|
20230817,192100,701759040,20000,20000,20000,20000,0
|
|
20230817,192000,701759040,20000,20000,20000,20000,0
|
|
20230817,191900,701759040,20000,20000,20000,20000,0
|
|
20230817,191800,701759040,20000,20000,20000,20000,0
|
|
20230817,191700,701759040,20000,20000,20000,20000,0
|
|
20230817,191600,701759040,20000,20000,20000,20000,0
|
|
20230817,191500,701759040,20000,20000,20000,20000,0
|
|
20230817,191400,701759040,20000,20000,20000,20000,0
|
|
20230817,191300,701759040,20000,20000,20000,20000,0
|
|
20230817,191200,701759040,20000,20000,20000,20000,0
|
|
20230817,191100,701759040,20000,20000,20000,20000,0
|
|
20230817,191000,701759040,20000,20000,20000,20000,0
|
|
20230817,190900,701759040,20000,20000,20000,20000,0
|
|
20230817,190800,701759040,20000,20000,20000,20000,0
|
|
20230817,190700,701759040,20000,20000,20000,20000,0
|
|
20230817,190600,701759040,20000,20000,20000,20000,0
|
|
20230817,190500,701759040,20000,20000,20000,20000,0
|
|
20230817,190400,701759040,20000,20000,20000,20000,0
|
|
20230817,190300,701759040,20000,20000,20000,20000,0
|
|
20230817,190200,701759040,20000,20000,20000,20000,0
|
|
20230817,190100,701759040,20000,20000,20000,20000,0
|
|
20230817,190000,701759040,20000,20000,20000,20000,0
|
|
20230817,185900,701759040,20000,20000,20000,20000,0
|
|
20230817,185800,701759040,20000,20000,20000,20000,200
|
|
20230817,185700,701759040,20000,20000,20000,20000,0
|
|
20230817,185600,701759040,20000,20000,20000,20000,0
|
|
20230817,185500,701759040,20000,20000,20000,20000,0
|
|
20230817,185400,701759040,20000,20000,20000,20000,0
|
|
20230817,185300,701759040,20000,20000,20000,20000,0
|
|
20230817,185200,701759040,20000,20000,20000,20000,0
|
|
20230817,185100,701759040,20000,20000,20000,20000,0
|
|
20230817,185000,701759040,20000,20000,20000,20000,0
|
|
20230817,184900,701759040,20000,20000,20000,20000,0
|
|
20230817,184800,701759040,20000,20000,20000,20000,0
|
|
20230817,184700,701759040,20000,20000,20000,20000,0
|
|
20230817,184600,701759040,20000,20000,20000,20000,0
|
|
20230817,184500,701759040,20000,20000,20000,20000,0
|
|
20230817,184400,701759040,20000,20000,20000,20000,0
|
|
20230817,184300,701759040,20000,20000,20000,20000,0
|
|
20230817,184200,701759040,20000,20000,20000,20000,0
|
|
20230817,184100,701759040,20000,20000,20000,20000,0
|
|
20230817,184000,701759040,20000,20000,20000,20000,0
|
|
20230817,183900,701759040,20000,20000,20000,20000,0
|
|
20230817,183800,701759040,20000,20000,20000,20000,0
|
|
20230817,183700,701759040,20000,20000,20000,20000,0
|
|
20230817,183600,701759040,20000,20000,20000,20000,0
|
|
20230817,183500,701759040,20000,20000,20000,20000,0
|
|
20230817,183400,701759040,20000,20000,20000,20000,0
|
|
20230817,183300,701759040,20000,20000,20000,20000,0
|
|
20230817,183200,701759040,20000,20000,20000,20000,0
|
|
20230817,183100,701759040,20000,20000,20000,20000,0
|
|
20230817,183000,701759040,20000,20000,20000,20000,0
|
|
20230817,182900,701759040,20000,20000,20000,20000,0
|
|
20230817,182800,701759040,20000,20000,20000,20000,200
|
|
20230817,182700,701759040,20000,20000,20000,20000,0
|
|
20230817,182600,701759040,20000,20000,20000,20000,0
|
|
20230817,182500,701759040,20000,20000,20000,20000,0
|
|
20230817,182400,701759040,20000,20000,20000,20000,0
|
|
20230817,182300,701759040,20000,20000,20000,20000,0
|
|
20230817,182200,701759040,20000,20000,20000,20000,0
|
|
20230817,182100,701759040,20000,20000,20000,20000,0
|
|
20230817,182000,701759040,20000,20000,20000,20000,0
|
|
20230817,181900,701759040,20000,20000,20000,20000,0
|
|
20230817,181800,701759040,20000,20000,20000,20000,0
|
|
20230817,181700,701759040,20000,20000,20000,20000,0
|
|
20230817,181600,701759040,20000,20000,20000,20000,0
|
|
20230817,181500,701759040,20000,20000,20000,20000,0
|
|
20230817,181400,701759040,20000,20000,20000,20000,0
|
|
20230817,181300,701759040,20000,20000,20000,20000,0
|
|
20230817,181200,701759040,20000,20000,20000,20000,0
|
|
20230817,181100,701759040,20000,20000,20000,20000,0
|
|
20230817,181000,701759040,20000,20000,20000,20000,0
|
|
20230817,180900,701759040,20000,20000,20000,20000,0
|
|
20230817,180800,701759040,20000,20000,20000,20000,0
|
|
20230817,180700,701759040,20000,20000,20000,20000,0
|
|
20230817,180600,701759040,20000,20000,20000,20000,0
|
|
20230817,180500,701759040,20000,20000,20000,20000,0
|
|
20230817,180400,701759040,20000,20000,20000,20000,0
|
|
20230817,180300,701759040,20000,20000,20000,20000,0
|
|
20230817,180200,701759040,20000,20000,20000,20000,0
|
|
20230817,180100,701759040,20000,20000,20000,20000,0
|
|
20230817,180000,701759040,20000,20000,20000,20000,0
|
|
20230817,175900,701759040,20000,20000,20000,20000,0
|
|
20230817,175800,701759040,20000,20000,20000,20000,200
|
|
20230817,175700,701759040,20000,20000,20000,20000,0
|
|
20230817,175600,701759040,20000,20000,20000,20000,0
|
|
20230817,175500,701759040,20000,20000,20000,20000,0
|
|
20230817,175400,701759040,20000,20000,20000,20000,0
|
|
20230817,175300,701759040,20000,20000,20000,20000,0
|
|
20230817,175200,701759040,20000,20000,20000,20000,0
|
|
20230817,175100,701759040,20000,20000,20000,20000,0
|
|
20230817,175000,701759040,20000,20000,20000,20000,0
|
|
20230817,174900,701759040,20000,20000,20000,20000,0
|
|
20230817,174800,701759040,20000,20000,20000,20000,0
|
|
20230817,174700,701759040,20000,20000,20000,20000,0
|
|
20230817,174600,701759040,20000,20000,20000,20000,0
|
|
20230817,174500,701759040,20000,20000,20000,20000,0
|
|
20230817,174400,701759040,20000,20000,20000,20000,0
|
|
20230817,174300,701759040,20000,20000,20000,20000,0
|
|
20230817,174200,701759040,20000,20000,20000,20000,0
|
|
20230817,174100,701759040,20000,20000,20000,20000,0
|
|
20230817,174000,701759040,20000,20000,20000,20000,0
|
|
20230817,173900,701759040,20000,20000,20000,20000,0
|
|
20230817,173800,701759040,20000,20000,20000,20000,0
|
|
20230817,173700,701759040,20000,20000,20000,20000,0
|
|
20230817,173600,701759040,20000,20000,20000,20000,0
|
|
20230817,173500,701759040,20000,20000,20000,20000,0
|
|
20230817,173400,701759040,20000,20000,20000,20000,0
|
|
20230817,173300,701759040,20000,20000,20000,20000,0
|
|
20230817,173200,701759040,20000,20000,20000,20000,0
|
|
20230817,173100,701759040,20000,20000,20000,20000,0
|
|
20230817,173000,701759040,20000,20000,20000,20000,0
|
|
20230817,172900,701759040,20000,20000,20000,20000,0
|
|
20230817,172800,701759040,20000,20000,20000,20000,200
|
|
20230817,172700,701759040,20000,20000,20000,20000,0
|
|
20230817,172600,701759040,20000,20000,20000,20000,0
|
|
20230817,172500,701759040,20000,20000,20000,20000,0
|
|
20230817,172400,701759040,20000,20000,20000,20000,0
|
|
20230817,172300,701759040,20000,20000,20000,20000,0
|
|
20230817,172200,701759040,20000,20000,20000,20000,0
|
|
20230817,172100,701759040,20000,20000,20000,20000,0
|
|
20230817,172000,701759040,20000,20000,20000,20000,0
|
|
20230817,171900,701759040,20000,20000,20000,20000,0
|
|
20230817,171800,701759040,20000,20000,20000,20000,0
|
|
20230817,171700,701759040,20000,20000,20000,20000,0
|
|
20230817,171600,701759040,20000,20000,20000,20000,0
|
|
20230817,171500,701759040,20000,20000,20000,20000,0
|
|
20230817,171400,701759040,20000,20000,20000,20000,0
|
|
20230817,171300,701759040,20000,20000,20000,20000,0
|
|
20230817,171200,701759040,20000,20000,20000,20000,0
|
|
20230817,171100,701759040,20000,20000,20000,20000,0
|
|
20230817,171000,701759040,20000,20000,20000,20000,0
|
|
20230817,170900,701759040,20000,20000,20000,20000,0
|
|
20230817,170800,701759040,20000,20000,20000,20000,0
|
|
20230817,170700,701759040,20000,20000,20000,20000,0
|
|
20230817,170600,701759040,20000,20000,20000,20000,0
|
|
20230817,170500,701759040,20000,20000,20000,20000,0
|
|
20230817,170400,701759040,20000,20000,20000,20000,0
|
|
20230817,170300,701759040,20000,20000,20000,20000,0
|
|
20230817,170200,701759040,20000,20000,20000,20000,0
|
|
20230817,170100,701759040,20000,20000,20000,20000,0
|
|
20230817,170000,701759040,20000,20000,20000,20000,0
|
|
20230817,165900,701759040,20000,20000,20000,20000,0
|
|
20230817,165800,701759040,20000,20000,20000,20000,200
|
|
20230817,165700,701759040,20000,20000,20000,20000,0
|
|
20230817,165600,701759040,20000,20000,20000,20000,0
|
|
20230817,165500,701759040,20000,20000,20000,20000,0
|
|
20230817,165400,701759040,20000,20000,20000,20000,0
|
|
20230817,165300,701759040,20000,20000,20000,20000,0
|
|
20230817,165200,701759040,20000,20000,20000,20000,0
|
|
20230817,165100,701759040,20000,20000,20000,20000,0
|
|
20230817,165000,701759040,20000,20000,20000,20000,0
|
|
20230817,164900,701759040,20000,20000,20000,20000,0
|
|
20230817,164800,701759040,20000,20000,20000,20000,0
|
|
20230817,164700,701759040,20000,20000,20000,20000,0
|
|
20230817,164600,701759040,20000,20000,20000,20000,0
|
|
20230817,164500,701759040,20000,20000,20000,20000,0
|
|
20230817,164400,701759040,20000,20000,20000,20000,0
|
|
20230817,164300,701759040,20000,20000,20000,20000,0
|
|
20230817,164200,701759040,20000,20000,20000,20000,0
|
|
20230817,164100,701759040,20000,20000,20000,20000,0
|
|
20230817,164000,701759040,20000,20000,20000,20000,0
|
|
20230817,163900,701759040,20000,20000,20000,20000,0
|
|
20230817,163800,701759040,20000,20000,20000,20000,0
|
|
20230817,163700,701759040,20000,20000,20000,20000,0
|
|
20230817,163600,701759040,20000,20000,20000,20000,0
|
|
20230817,163500,701759040,20000,20000,20000,20000,0
|
|
20230817,163400,701759040,20000,20000,20000,20000,0
|
|
20230817,163300,701759040,20000,20000,20000,20000,0
|
|
20230817,163200,701759040,20000,20000,20000,20000,0
|
|
20230817,163100,701759040,20000,20000,20000,20000,0
|
|
20230817,163000,701759040,20000,20000,20000,20000,0
|
|
20230817,162900,701759040,20000,20000,20000,20000,0
|
|
20230817,162800,701759040,20000,20000,20000,20000,200
|
|
20230817,162700,701759040,20000,20000,20000,20000,0
|
|
20230817,162600,701759040,20000,20000,20000,20000,0
|
|
20230817,162500,701759040,20000,20000,20000,20000,0
|
|
20230817,162400,701759040,20000,20000,20000,20000,0
|
|
20230817,162300,701759040,20000,20000,20000,20000,0
|
|
20230817,162200,701759040,20000,20000,20000,20000,0
|
|
20230817,162100,701759040,20000,20000,20000,20000,0
|
|
20230817,162000,701759040,20000,20000,20000,20000,0
|
|
20230817,161900,701759040,20000,20000,20000,20000,0
|
|
20230817,161800,701759040,20000,20000,20000,20000,0
|
|
20230817,161700,701759040,20000,20000,20000,20000,0
|
|
20230817,161600,701759040,20000,20000,20000,20000,0
|
|
20230817,161500,701759040,20000,20000,20000,20000,0
|
|
20230817,161400,701759040,20000,20000,20000,20000,0
|
|
20230817,161300,701759040,20000,20000,20000,20000,0
|
|
20230817,161200,701759040,20000,20000,20000,20000,0
|
|
20230817,161100,701759040,20000,20000,20000,20000,0
|
|
20230817,161000,701759040,20000,20000,20000,20000,0
|
|
20230817,160900,701759040,20000,20000,20000,20000,0
|
|
20230817,160800,701759040,20000,20000,20000,20000,0
|
|
20230817,160700,701759040,20000,20000,20000,20000,0
|
|
20230817,160600,701759040,20000,20000,20000,20000,0
|
|
20230817,160500,701759040,20000,20000,20000,20000,0
|
|
20230817,160400,701759040,20000,20000,20000,20000,0
|
|
20230817,160300,701759040,20000,20000,20000,20000,0
|
|
20230817,160200,701759040,20000,20000,20000,20000,0
|
|
20230817,160100,701759040,20000,20000,20000,20000,0
|
|
20230817,160000,701759040,20000,20000,20000,20000,0
|
|
20230817,155900,701759040,20000,20000,20000,20000,0
|
|
20230817,155800,701759040,20000,20000,20000,20000,200
|
|
20230817,155700,701759040,20000,20000,20000,20000,0
|
|
20230817,155600,701759040,20000,20000,20000,20000,0
|
|
20230817,155500,701759040,20000,20000,20000,20000,0
|
|
20230817,155400,701759040,20000,20000,20000,20000,0
|
|
20230817,155300,701759040,20000,20000,20000,20000,0
|
|
20230817,155200,701759040,20000,20000,20000,20000,0
|
|
20230817,155100,701759040,20000,20000,20000,20000,0
|
|
20230817,155000,701759040,20000,20000,20000,20000,0
|
|
20230817,154900,701759040,20000,20000,20000,20000,0
|
|
20230817,154800,701759040,20000,20000,20000,20000,0
|
|
20230817,154700,701759040,20000,20000,20000,20000,0
|
|
20230817,154600,701759040,20000,20000,20000,20000,0
|
|
20230817,154500,701759040,20000,20000,20000,20000,0
|
|
20230817,154400,701759040,20000,20000,20000,20000,0
|
|
20230817,154300,701759040,20000,20000,20000,20000,0
|
|
20230817,154200,701759040,20000,20000,20000,20000,0
|
|
20230817,154100,701759040,20000,20000,20000,20000,0
|
|
20230817,154000,701759040,20000,20000,20000,20000,0
|
|
20230817,153900,701759040,20000,20000,20000,20000,0
|
|
20230817,153800,701759040,20000,20000,20000,20000,0
|
|
20230817,153700,701759040,20000,20000,20000,20000,0
|
|
20230817,153600,701759040,20000,20000,20000,20000,0
|
|
20230817,153500,701759040,20000,20000,20000,20000,0
|
|
20230817,153400,701759040,20000,20000,20000,20000,0
|
|
20230817,153300,701759040,20000,20000,20000,20000,0
|
|
20230817,153200,701759040,20000,20000,20000,20000,0
|
|
20230817,153100,701759040,20000,20000,20000,20000,0
|
|
20230817,153000,701759040,20000,20000,20000,20000,200
|
|
20230817,152900,697759040,19920,19920,19920,19920,0
|
|
20230817,152800,697759040,19920,19920,19920,19920,0
|
|
20230817,152700,697759040,19920,19920,19920,19920,0
|
|
20230817,152600,697759040,19920,19920,19920,19920,0
|
|
20230817,152500,697759040,19920,19920,19920,19920,0
|
|
20230817,152400,697759040,19920,19920,19920,19920,0
|
|
20230817,152300,697759040,19920,19920,19920,19920,0
|
|
20230817,152200,697759040,19920,19920,19920,19920,0
|
|
20230817,152100,697759040,19920,19920,19920,19920,0
|
|
20230817,152000,697759040,19920,19920,19920,19920,0
|
|
20230817,151900,697759040,19920,19930,19940,19920,79
|
|
20230817,151800,696184880,19930,19920,19930,19920,216
|
|
20230817,151700,691881190,19920,19920,19920,19920,5
|
|
20230817,151600,691781590,19930,19930,19930,19930,10
|
|
20230817,151500,691582290,19920,19920,19920,19920,68
|
|
20230817,151400,690227730,19920,19920,19920,19920,73
|
|
20230817,151300,688773570,19930,19930,19930,19930,0
|
|
20230817,151200,688773570,19930,19930,19930,19930,45
|
|
20230817,151100,687876720,19940,19940,19940,19940,0
|
|
20230817,151000,687876720,19940,19930,19940,19930,79
|
|
20230817,150900,686302240,19930,19930,19930,19930,49
|
|
20230817,150800,685325670,19930,19930,19930,19930,0
|
|
20230817,150700,685325670,19930,19950,19950,19930,119
|
|
20230817,150600,682952770,19940,19940,19940,19940,0
|
|
20230817,150500,682952770,19940,19940,19940,19940,26
|
|
20230817,150400,682434330,19950,19950,19950,19950,2
|
|
20230817,150300,682394430,19950,19950,19950,19950,22
|
|
20230817,150200,681955530,19940,19940,19940,19940,0
|
|
20230817,150100,681955530,19940,19940,19940,19940,100
|
|
20230817,150000,679961530,19940,19960,19980,19940,30
|
|
20230817,145900,679362890,20000,19960,20000,19960,68
|
|
20230817,145800,678005030,19940,19940,19940,19940,46
|
|
20230817,145700,677087790,19940,19940,19950,19940,51
|
|
20230817,145600,676070630,19930,19930,19930,19930,28
|
|
20230817,145500,675512590,19920,19920,19920,19920,24
|
|
20230817,145400,675034510,19920,19910,19920,19910,40
|
|
20230817,145300,674237910,19910,19910,19910,19910,15
|
|
20230817,145200,673939260,19910,19910,19910,19910,19
|
|
20230817,145100,673560970,19910,19910,19910,19910,13
|
|
20230817,145000,673302140,19910,19900,19910,19900,17
|
|
20230817,144900,672963830,19910,19900,19910,19900,76
|
|
20230817,144800,671451420,19900,19900,19900,19900,13
|
|
20230817,144700,671192720,19900,19900,19900,19900,5
|
|
20230817,144600,671093220,19900,19900,19900,19900,30
|
|
20230817,144500,670496220,19930,19900,19930,19900,304
|
|
20230817,144400,664441470,19900,19900,19900,19900,4
|
|
20230817,144300,664361870,19900,19910,19910,19890,306
|
|
20230817,144200,658272600,19910,19930,19930,19910,77
|
|
20230817,144100,656738930,19920,19930,19930,19920,35
|
|
20230817,144000,656041710,19920,19930,19930,19920,72
|
|
20230817,143900,654606900,19930,19930,19930,19930,30
|
|
20230817,143800,654009000,19930,19930,19930,19930,0
|
|
20230817,143700,654009000,19930,19930,19930,19930,58
|
|
20230817,143600,652853060,19930,19950,19950,19930,135
|
|
20230817,143500,650161140,19960,19960,19960,19960,58
|
|
20230817,143400,649003460,19950,19950,19950,19950,13
|
|
20230817,143300,648744110,19960,19960,19970,19960,138
|
|
20230817,143200,645988710,19980,19980,19980,19980,0
|
|
20230817,143100,645988710,19980,19980,19980,19980,1
|
|
20230817,143000,645968730,19950,19980,19980,19950,867
|
|
20230817,142900,628665860,19990,19990,19990,19990,74
|
|
20230817,142800,627186600,20000,19990,20000,19990,71
|
|
20230817,142700,625766730,19990,19990,19990,19990,15
|
|
20230817,142600,625466880,20000,20000,20000,20000,58
|
|
20230817,142500,624306880,19990,19990,19990,19990,13
|
|
20230817,142400,624047010,20000,20000,20000,20000,0
|
|
20230817,142300,624047010,20000,19990,20000,19990,88
|
|
20230817,142200,622287310,19990,19990,19990,19990,13
|
|
20230817,142100,622027440,19980,19980,19980,19980,0
|
|
20230817,142000,622027440,19980,19990,19990,19980,33
|
|
20230817,141900,621367920,19990,20000,20000,19990,82
|
|
20230817,141800,619728060,19990,19990,19990,19990,0
|
|
20230817,141700,619728060,19990,19990,19990,19990,15
|
|
20230817,141600,619428210,19990,19990,19990,19990,13
|
|
20230817,141500,619168340,20000,20000,20000,20000,56
|
|
20230817,141400,618048340,20000,20000,20000,20000,24
|
|
20230817,141300,617568340,19990,19990,19990,19990,28
|
|
20230817,141200,617008620,20000,19990,20000,19990,23
|
|
20230817,141100,616548810,19990,19990,19990,19990,0
|
|
20230817,141000,616548810,19990,20000,20000,19990,27
|
|
20230817,140900,616008970,20000,20050,20050,20000,79
|
|
20230817,140800,614426070,20000,20000,20000,20000,43
|
|
20230817,140700,613566070,20000,20000,20000,20000,52
|
|
20230817,140600,612526070,20000,20000,20000,20000,0
|
|
20230817,140500,612526070,20000,20000,20000,20000,48
|
|
20230817,140400,611566070,20000,19990,20000,19990,40
|
|
20230817,140300,610766220,19990,19990,19990,19990,16
|
|
20230817,140200,610446380,19990,19990,19990,19980,88
|
|
20230817,140100,608687890,19990,19990,19990,19990,0
|
|
20230817,140000,608687890,19990,19990,19990,19990,45
|
|
20230817,135900,607788340,19980,19980,19980,19980,14
|
|
20230817,135800,607508620,19980,19980,19980,19980,50
|
|
20230817,135700,606509620,19980,19990,19990,19980,183
|
|
20230817,135600,602853170,19990,19990,19990,19990,13
|
|
20230817,135500,602593300,20000,20000,20000,20000,58
|
|
20230817,135400,601433300,19990,19990,19990,19990,25
|
|
20230817,135300,600933550,20000,20000,20000,20000,62
|
|
20230817,135200,599693550,19990,19990,19990,19990,0
|
|
20230817,135100,599693550,19990,19990,19990,19990,13
|
|
20230817,135000,599433680,20000,19990,20000,19990,89
|
|
20230817,134900,597653990,19990,19990,19990,19990,0
|
|
20230817,134800,597653990,19990,19990,19990,19990,14
|
|
20230817,134700,597374130,20000,19990,20000,19980,51
|
|
20230817,134600,596354800,20000,19990,20000,19990,59
|
|
20230817,134500,595175380,20000,19990,20000,19990,15
|
|
20230817,134400,594875510,19990,19990,19990,19990,28
|
|
20230817,134300,594315790,20000,20000,20000,20000,57
|
|
20230817,134200,593175790,20000,20000,20000,20000,58
|
|
20230817,134100,592015790,20000,19990,20000,19990,30
|
|
20230817,134000,591415890,19990,19990,19990,19990,15
|
|
20230817,133900,591116040,19990,20000,20000,19990,96
|
|
20230817,133800,589196170,19990,19990,19990,19990,0
|
|
20230817,133700,589196170,19990,19990,19990,19990,25
|
|
20230817,133600,588696420,19990,19980,19990,19980,47
|
|
20230817,133500,587757030,19990,19990,19990,19990,42
|
|
20230817,133400,586917450,19990,19980,19990,19980,56
|
|
20230817,133300,585798410,19990,20000,20000,19990,62
|
|
20230817,133200,584558530,19990,19990,19990,19990,58
|
|
20230817,133100,583399110,19990,19980,19990,19980,42
|
|
20230817,133000,582559880,19980,19980,19980,19980,13
|
|
20230817,132900,582300140,19990,19990,19990,19990,197
|
|
20230817,132800,578362110,19980,19990,19990,19980,16
|
|
20230817,132700,578042410,19990,20000,20000,19990,64
|
|
20230817,132600,576762470,19990,19990,19990,19990,0
|
|
20230817,132500,576762470,19990,20000,20000,19990,70
|
|
20230817,132400,575362600,19990,20000,20000,19990,85
|
|
20230817,132300,573662790,20000,20000,20000,20000,0
|
|
20230817,132200,573662790,20000,19990,20000,19990,37
|
|
20230817,132100,572922920,20000,19990,20000,19990,21
|
|
20230817,132000,572503070,20000,20000,20000,20000,8
|
|
20230817,131900,572343070,20000,20000,20000,19990,16
|
|
20230817,131800,572023200,20000,20100,20100,20000,217
|
|
20230817,131700,567663650,20050,20100,20100,20050,17
|
|
20230817,131600,567322750,20050,20050,20050,20050,14
|
|
20230817,131500,567042050,20150,20150,20150,20150,0
|
|
20230817,131400,567042050,20150,19990,20150,19990,31
|
|
20230817,131300,566420550,20150,20100,20150,20000,115
|
|
20230817,131200,564112050,20050,20050,20050,20050,0
|
|
20230817,131100,564112050,20050,20050,20050,20050,50
|
|
20230817,131000,563109550,20100,20100,20100,20100,1
|
|
20230817,130900,563089450,20000,20000,20000,20000,12
|
|
20230817,130800,562849450,20050,20000,20050,20000,115
|
|
20230817,130700,560546200,20000,20000,20000,20000,0
|
|
20230817,130600,560546200,20000,20000,20000,20000,0
|
|
20230817,130500,560546200,20000,20000,20000,20000,49
|
|
20230817,130400,559566200,20000,20000,20000,20000,21
|
|
20230817,130300,559146200,20000,20000,20000,20000,0
|
|
20230817,130200,559146200,20000,20000,20000,20000,13
|
|
20230817,130100,558886200,20050,20000,20050,20000,76
|
|
20230817,130000,557363300,20000,20000,20000,20000,0
|
|
20230817,125900,557363300,20000,20000,20050,20000,88
|
|
20230817,125800,555600400,20000,20000,20000,20000,35
|
|
20230817,125700,554900400,20000,20000,20000,20000,12
|
|
20230817,125600,554660400,20050,20000,20050,20000,75
|
|
20230817,125500,553157500,20000,20000,20000,20000,18
|
|
20230817,125400,552797500,20000,20050,20050,20000,88
|
|
20230817,125300,551034600,20000,20000,20000,20000,151
|
|
20230817,125200,548014600,20000,20000,20000,20000,196
|
|
20230817,125100,544094600,20000,20050,20050,20000,32
|
|
20230817,125000,543454300,20000,20000,20000,20000,94
|
|
20230817,124900,541574300,20000,20000,20000,20000,0
|
|
20230817,124800,541574300,20000,20000,20000,20000,33
|
|
20230817,124700,540914300,20000,20000,20000,20000,53
|
|
20230817,124600,539854300,19990,19990,19990,19990,0
|
|
20230817,124500,539854300,19990,19990,19990,19980,57
|
|
20230817,124400,538715000,19990,19990,19990,19990,5
|
|
20230817,124300,538615050,19990,19990,19990,19990,0
|
|
20230817,124200,538615050,19990,19990,19990,19990,61
|
|
20230817,124100,537395660,19990,19990,19990,19990,50
|
|
20230817,124000,536396160,20000,19990,20000,19990,16
|
|
20230817,123900,536076310,19990,19990,19990,19990,13
|
|
20230817,123800,535816440,20000,19990,20000,19990,31
|
|
20230817,123700,535196740,20000,20000,20000,20000,0
|
|
20230817,123600,535196740,20000,20000,20000,20000,0
|
|
20230817,123500,535196740,20000,20000,20050,20000,86
|
|
20230817,123400,533473840,20000,20000,20000,20000,0
|
|
20230817,123300,533473840,20000,20000,20000,20000,200
|
|
20230817,123200,529473840,19990,19990,19990,19990,8
|
|
20230817,123100,529313920,19990,19990,19990,19990,15
|
|
20230817,123000,529014070,19990,19990,19990,19990,13
|
|
20230817,122900,528754200,20000,20000,20000,20000,25
|
|
20230817,122800,528254200,20000,20000,20050,20000,94
|
|
20230817,122700,526371350,20000,20000,20000,20000,13
|
|
20230817,122600,526111350,20000,19990,20000,19990,41
|
|
20230817,122500,525291550,19990,19990,19990,19990,16
|
|
20230817,122400,524971710,20000,19990,20000,19990,169
|
|
20230817,122300,521592290,19980,19980,19980,19980,15
|
|
20230817,122200,521292590,19980,19980,19980,19980,13
|
|
20230817,122100,521032850,19980,19980,19980,19980,16
|
|
20230817,122000,520713170,19980,19970,19980,19970,45
|
|
20230817,121900,519814190,19970,19960,19970,19960,48
|
|
20230817,121800,518855760,19970,19970,19970,19970,2
|
|
20230817,121700,518815820,19980,19980,19980,19980,58
|
|
20230817,121600,517656980,19970,19970,19970,19970,23
|
|
20230817,121500,517197670,19970,19970,19970,19970,15
|
|
20230817,121400,516898120,19980,19980,19990,19980,170
|
|
20230817,121300,513500940,19980,19980,19980,19980,33
|
|
20230817,121200,512841600,19960,19990,19990,19960,210
|
|
20230817,121100,508648950,20000,20000,20000,20000,137
|
|
20230817,121000,505908950,20000,20000,20050,20000,158
|
|
20230817,120900,502746100,20000,20000,20000,20000,0
|
|
20230817,120800,502746100,20000,20000,20000,20000,15
|
|
20230817,120700,502446100,20000,20000,20000,20000,30
|
|
20230817,120600,501846100,20000,20000,20000,20000,11
|
|
20230817,120500,501626100,20000,20050,20050,20000,73
|
|
20230817,120400,500163200,20000,20000,20000,20000,13
|
|
20230817,120300,499903200,20000,20000,20000,20000,35
|
|
20230817,120200,499203200,20000,20000,20000,20000,53
|
|
20230817,120100,498143200,20000,20000,20000,20000,0
|
|
20230817,120000,498143200,20000,19990,20050,19990,36
|
|
20230817,115900,497422060,20000,20000,20000,20000,17
|
|
20230817,115800,497082060,20000,20000,20050,20000,115
|
|
20230817,115700,494779160,19990,20000,20000,19990,11
|
|
20230817,115600,494559210,20000,20000,20000,20000,14
|
|
20230817,115500,494279210,20000,19990,20000,19990,89
|
|
20230817,115400,492499610,19990,19990,19990,19990,6
|
|
20230817,115300,492379670,19990,19980,19990,19980,32
|
|
20230817,115200,491740040,19980,19980,19980,19980,15
|
|
20230817,115100,491440340,19980,19980,19980,19980,17
|
|
20230817,115000,491100680,19970,19980,19980,19970,19
|
|
20230817,114900,490721190,19990,19990,19990,19990,30
|
|
20230817,114800,490121490,19990,19980,19990,19980,33
|
|
20230817,114700,489461870,19980,20000,20000,19980,90
|
|
20230817,114600,487662050,20000,20000,20050,20000,77
|
|
20230817,114500,486119150,20000,20000,20000,20000,19
|
|
20230817,114400,485739150,20000,20000,20000,20000,42
|
|
20230817,114300,484899150,20000,20000,20000,20000,6
|
|
20230817,114200,484779150,20050,20000,20050,20000,98
|
|
20230817,114100,482819050,19990,19990,19990,19990,6
|
|
20230817,114000,482699110,19990,19990,19990,19990,25
|
|
20230817,113900,482199360,19990,19990,19990,19980,33
|
|
20230817,113800,481539820,19990,19990,19990,19990,0
|
|
20230817,113700,481539820,19990,19990,19990,19990,42
|
|
20230817,113600,480700240,19990,19990,19990,19990,26
|
|
20230817,113500,480180500,19990,19990,19990,19990,15
|
|
20230817,113400,479880650,19990,19980,19990,19980,30
|
|
20230817,113300,479281080,19980,19990,19990,19980,8
|
|
20230817,113200,479121220,19990,19990,19990,19990,61
|
|
20230817,113100,477901830,19990,19990,19990,19990,20
|
|
20230817,113000,477502030,19990,20000,20000,19990,76
|
|
20230817,112900,475982210,19990,19990,19990,19990,22
|
|
20230817,112800,475542430,19990,19990,19990,19990,0
|
|
20230817,112700,475542430,19990,20000,20000,19990,19
|
|
20230817,112600,475162610,19990,19990,19990,19990,25
|
|
20230817,112500,474662860,19990,19990,20000,19990,74
|
|
20230817,112400,473183020,19990,19990,19990,19990,48
|
|
20230817,112300,472223500,19980,19970,19980,19970,19
|
|
20230817,112200,471843980,19980,19980,19980,19980,16
|
|
20230817,112100,471524300,19980,19980,19980,19980,36
|
|
20230817,112000,470805020,19980,19980,19980,19980,6
|
|
20230817,111900,470685140,19970,19990,19990,19970,83
|
|
20230817,111800,469026390,19990,19980,19990,19980,37
|
|
20230817,111700,468286980,19980,19980,19980,19980,0
|
|
20230817,111600,468286980,19980,19970,19980,19970,34
|
|
20230817,111500,467607810,19960,19990,19990,19960,10
|
|
20230817,111400,467408070,20000,20000,20000,20000,55
|
|
20230817,111300,466308070,20000,20000,20100,20000,1228
|
|
20230817,111200,441741120,20000,19920,20000,19880,1078
|
|
20230817,111100,420263710,19890,19880,19900,19880,309
|
|
20230817,111000,414116890,19900,19870,19900,19870,616
|
|
20230817,110900,401865600,19860,19860,19860,19860,26
|
|
20230817,110800,401349240,19850,19860,19860,19850,15
|
|
20230817,110700,401051480,19870,19880,19880,19860,157
|
|
20230817,110600,397931480,19870,19860,19880,19860,53
|
|
20230817,110500,396878760,19860,19860,19860,19860,21
|
|
20230817,110400,396461700,19860,19850,19860,19850,9
|
|
20230817,110300,396283010,19850,19850,19850,19850,0
|
|
20230817,110200,396283010,19850,19850,19850,19850,238
|
|
20230817,110100,391558710,19840,19840,19840,19840,31
|
|
20230817,110000,390943670,19830,19830,19830,19830,5
|
|
20230817,105900,390844520,19830,19820,19830,19820,34
|
|
20230817,105800,390170620,19820,19750,19820,19750,702
|
|
20230817,105700,376267820,19750,19740,19750,19740,45
|
|
20230817,105600,375379120,19730,19730,19730,19730,15
|
|
20230817,105500,375083170,19730,19780,19780,19730,325
|
|
20230817,105400,368660810,19770,19780,19780,19770,206
|
|
20230817,105300,364588130,19810,19810,19810,19810,110
|
|
20230817,105200,362409030,19810,19800,19810,19800,34
|
|
20230817,105100,361735670,19800,19800,19800,19800,115
|
|
20230817,105000,359458670,19790,19770,19790,19770,23
|
|
20230817,104900,359003770,19770,19770,19770,19770,32
|
|
20230817,104800,358371130,19770,19770,19770,19770,24
|
|
20230817,104700,357896650,19770,19760,19770,19760,12
|
|
20230817,104600,357659460,19770,19760,19770,19760,30
|
|
20230817,104500,357066570,19760,19760,19760,19760,24
|
|
20230817,104400,356592330,19750,19750,19750,19750,6
|
|
20230817,104300,356473830,19750,19760,19760,19750,14
|
|
20230817,104200,356197240,19760,19750,19760,19750,1058
|
|
20230817,104100,335301550,19740,19740,19740,19740,17
|
|
20230817,104000,334965970,19740,19730,19740,19730,38
|
|
20230817,103900,334215900,19730,19740,19740,19730,34
|
|
20230817,103800,333544900,19740,19730,19740,19730,51
|
|
20230817,103700,332538270,19730,19730,19730,19730,17
|
|
20230817,103600,332202860,19730,19750,19750,19730,103
|
|
20230817,103500,330169260,19750,19750,19750,19750,8
|
|
20230817,103400,330011260,19740,19740,19740,19740,5
|
|
20230817,103300,329912560,19740,19740,19740,19730,104
|
|
20230817,103200,327859710,19740,19740,19740,19740,25
|
|
20230817,103100,327366210,19740,19740,19740,19740,12
|
|
20230817,103000,327129330,19730,19730,19730,19730,17
|
|
20230817,102900,326793920,19730,19750,19750,19730,157
|
|
20230817,102800,323693610,19860,19860,19860,19860,1
|
|
20230817,102700,323673750,19740,19740,19740,19740,5
|
|
20230817,102600,323575050,19730,19730,19730,19730,21
|
|
20230817,102500,323160720,19870,19730,19870,19730,7
|
|
20230817,102400,323022470,19730,19730,19730,19730,15
|
|
20230817,102300,322726520,19720,19720,19720,19720,51
|
|
20230817,102200,321720800,19720,19720,19720,19720,22
|
|
20230817,102100,321286960,19710,19710,19710,19710,0
|
|
20230817,102000,321286960,19710,19710,19730,19710,31
|
|
20230817,101900,320675750,19710,19720,19720,19710,26
|
|
20230817,101800,320163260,19740,19720,19740,19720,75
|
|
20230817,101700,318682860,19750,19740,19750,19740,89
|
|
20230817,101600,316925280,19740,19740,19740,19740,21
|
|
20230817,101500,316510740,19750,19740,19750,19740,8
|
|
20230817,101400,316352790,19750,19720,19750,19720,51
|
|
20230817,101300,315345570,19720,19760,19760,19720,99
|
|
20230817,101200,313390440,19760,19870,19880,19750,74
|
|
20230817,101100,311927110,19760,19880,19890,19760,106
|
|
20230817,101000,309829940,19880,19740,19880,19740,115
|
|
20230817,100900,307558420,19740,19750,19750,19740,19
|
|
20230817,100800,307183220,19750,19730,19750,19730,25
|
|
20230817,100700,306689850,19730,19730,19730,19730,1
|
|
20230817,100600,306670120,19710,19710,19710,19710,35
|
|
20230817,100500,305980270,19700,19700,19700,19700,5
|
|
20230817,100400,305881770,19700,19690,19740,19690,70
|
|
20230817,100300,304502670,19690,19690,19690,19690,45
|
|
20230817,100200,303616620,19680,19690,19700,19680,7
|
|
20230817,100100,303478830,19660,19650,19660,19650,27
|
|
20230817,100000,302948170,19640,19640,19640,19640,57
|
|
20230817,095900,301828690,19640,19640,19640,19640,0
|
|
20230817,095800,301828690,19640,19640,19640,19640,5
|
|
20230817,095700,301730490,19640,19640,19640,19640,22
|
|
20230817,095600,301298410,19640,19640,19640,19640,46
|
|
20230817,095500,300394970,19620,19620,19620,19620,6
|
|
20230817,095400,300277250,19630,19630,19630,19630,5
|
|
20230817,095300,300179100,19620,19650,19650,19620,398
|
|
20230817,095200,292363670,19660,19660,19660,19660,11
|
|
20230817,095100,292147410,19660,19650,19660,19650,124
|
|
20230817,095000,289709810,19640,19650,19650,19640,60
|
|
20230817,094900,288531100,19640,19640,19640,19640,2
|
|
20230817,094800,288491820,19640,19640,19640,19640,15
|
|
20230817,094700,288197220,19640,19640,19640,19640,68
|
|
20230817,094600,286861700,19640,19640,19640,19640,14
|
|
20230817,094500,286586740,19640,19640,19640,19640,0
|
|
20230817,094400,286586740,19640,19640,19640,19640,5
|
|
20230817,094300,286488540,19650,19630,19670,19630,30
|
|
20230817,094200,285898940,19630,19630,19630,19630,0
|
|
20230817,094100,285898940,19630,19630,19630,19630,6
|
|
20230817,094000,285781160,19620,19620,19620,19620,40
|
|
20230817,093900,284996360,19620,19620,19620,19620,122
|
|
20230817,093800,282602720,19610,19610,19610,19610,0
|
|
20230817,093700,282602720,19610,19720,19720,19610,23
|
|
20230817,093600,282151470,19620,19710,19710,19620,6
|
|
20230817,093500,282033660,19610,19620,19620,19610,95
|
|
20230817,093400,280169910,19610,19610,19610,19610,17
|
|
20230817,093300,279836540,19610,19650,19730,19610,480
|
|
20230817,093200,270402210,19610,19610,19610,19610,29
|
|
20230817,093100,269833520,19610,19630,19630,19610,1295
|
|
20230817,093000,244431770,19620,19640,19650,19620,498
|
|
20230817,092900,234652600,19730,19620,19730,19620,126
|
|
20230817,092800,232179580,19620,19620,19620,19620,0
|
|
20230817,092700,232179580,19620,19670,19750,19620,60
|
|
20230817,092600,230996250,19610,19620,19620,19610,115
|
|
20230817,092500,228740000,19620,19630,19630,19620,616
|
|
20230817,092400,216652920,19650,19650,19650,19650,0
|
|
20230817,092300,216652920,19650,19630,19650,19630,47
|
|
20230817,092200,215729470,19650,19650,19650,19620,295
|
|
20230817,092100,209932870,19610,19610,19610,19610,0
|
|
20230817,092000,209932870,19610,19610,19610,19610,26
|
|
20230817,091900,209423010,19650,19600,19650,19600,605
|
|
20230817,091800,197550870,19600,19620,19620,19600,745
|
|
20230817,091700,182943900,19610,19600,19610,19600,141
|
|
20230817,091600,180178940,19590,19630,19630,19580,851
|
|
20230817,091500,163495730,19630,19660,19660,19600,1693
|
|
20230817,091400,130249490,19690,19690,19690,19690,7
|
|
20230817,091300,130111660,19670,19720,19720,19670,632
|
|
20230817,091200,117662960,19710,19710,19710,19710,184
|
|
20230817,091100,114036320,19710,19760,19770,19710,1087
|
|
20230817,091000,92574870,19770,19780,19780,19770,377
|
|
20230817,090900,85118460,19790,19850,19850,19790,39
|
|
20230817,090800,84344730,19770,19760,19770,19760,313
|
|
20230817,090700,78159540,19740,19770,19770,19740,90
|
|
20230817,090600,76382140,19780,19870,19870,19780,1548
|
|
20230817,090500,45689280,19870,19900,19900,19870,986
|
|
20230817,090400,26084050,19900,19940,19940,19900,140
|
|
20230817,090300,23297090,19950,20050,20050,19950,90
|
|
20230817,090200,21501270,19970,20100,20100,19970,344
|
|
20230817,090100,14622450,20050,20000,20050,20000,54
|
|
20230817,090000,13540000,20000,20000,20000,20000,677
|