661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195800,564199440,20050,20050,20050,20050,538
|
|
20230818,195700,564199440,20050,20050,20050,20050,0
|
|
20230818,195600,564199440,20050,20050,20050,20050,0
|
|
20230818,195500,564199440,20050,20050,20050,20050,0
|
|
20230818,195400,564199440,20050,20050,20050,20050,0
|
|
20230818,195300,564199440,20050,20050,20050,20050,0
|
|
20230818,195200,564199440,20050,20050,20050,20050,0
|
|
20230818,195100,564199440,20050,20050,20050,20050,0
|
|
20230818,195000,564199440,20050,20050,20050,20050,0
|
|
20230818,194900,564199440,20050,20050,20050,20050,0
|
|
20230818,194800,564199440,20050,20050,20050,20050,0
|
|
20230818,194700,564199440,20050,20050,20050,20050,0
|
|
20230818,194600,564199440,20050,20050,20050,20050,0
|
|
20230818,194500,564199440,20050,20050,20050,20050,0
|
|
20230818,194400,564199440,20050,20050,20050,20050,0
|
|
20230818,194300,564199440,20050,20050,20050,20050,0
|
|
20230818,194200,564199440,20050,20050,20050,20050,0
|
|
20230818,194100,564199440,20050,20050,20050,20050,0
|
|
20230818,194000,564199440,20050,20050,20050,20050,0
|
|
20230818,193900,564199440,20050,20050,20050,20050,0
|
|
20230818,193800,564199440,20050,20050,20050,20050,0
|
|
20230818,193700,564199440,20050,20050,20050,20050,0
|
|
20230818,193600,564199440,20050,20050,20050,20050,0
|
|
20230818,193500,564199440,20050,20050,20050,20050,0
|
|
20230818,193400,564199440,20050,20050,20050,20050,0
|
|
20230818,193300,564199440,20050,20050,20050,20050,0
|
|
20230818,193200,564199440,20050,20050,20050,20050,0
|
|
20230818,193100,564199440,20050,20050,20050,20050,0
|
|
20230818,193000,564199440,20050,20050,20050,20050,0
|
|
20230818,192900,564199440,20050,20050,20050,20050,0
|
|
20230818,192800,564199440,20050,20050,20050,20050,538
|
|
20230818,192700,564199440,20050,20050,20050,20050,0
|
|
20230818,192600,564199440,20050,20050,20050,20050,0
|
|
20230818,192500,564199440,20050,20050,20050,20050,0
|
|
20230818,192400,564199440,20050,20050,20050,20050,0
|
|
20230818,192300,564199440,20050,20050,20050,20050,0
|
|
20230818,192200,564199440,20050,20050,20050,20050,0
|
|
20230818,192100,564199440,20050,20050,20050,20050,0
|
|
20230818,192000,564199440,20050,20050,20050,20050,0
|
|
20230818,191900,564199440,20050,20050,20050,20050,0
|
|
20230818,191800,564199440,20050,20050,20050,20050,0
|
|
20230818,191700,564199440,20050,20050,20050,20050,0
|
|
20230818,191600,564199440,20050,20050,20050,20050,0
|
|
20230818,191500,564199440,20050,20050,20050,20050,0
|
|
20230818,191400,564199440,20050,20050,20050,20050,0
|
|
20230818,191300,564199440,20050,20050,20050,20050,0
|
|
20230818,191200,564199440,20050,20050,20050,20050,0
|
|
20230818,191100,564199440,20050,20050,20050,20050,0
|
|
20230818,191000,564199440,20050,20050,20050,20050,0
|
|
20230818,190900,564199440,20050,20050,20050,20050,0
|
|
20230818,190800,564199440,20050,20050,20050,20050,0
|
|
20230818,190700,564199440,20050,20050,20050,20050,0
|
|
20230818,190600,564199440,20050,20050,20050,20050,0
|
|
20230818,190500,564199440,20050,20050,20050,20050,0
|
|
20230818,190400,564199440,20050,20050,20050,20050,0
|
|
20230818,190300,564199440,20050,20050,20050,20050,0
|
|
20230818,190200,564199440,20050,20050,20050,20050,0
|
|
20230818,190100,564199440,20050,20050,20050,20050,0
|
|
20230818,190000,564199440,20050,20050,20050,20050,0
|
|
20230818,185900,564199440,20050,20050,20050,20050,0
|
|
20230818,185800,564199440,20050,20050,20050,20050,538
|
|
20230818,185700,564199440,20050,20050,20050,20050,0
|
|
20230818,185600,564199440,20050,20050,20050,20050,0
|
|
20230818,185500,564199440,20050,20050,20050,20050,0
|
|
20230818,185400,564199440,20050,20050,20050,20050,0
|
|
20230818,185300,564199440,20050,20050,20050,20050,0
|
|
20230818,185200,564199440,20050,20050,20050,20050,0
|
|
20230818,185100,564199440,20050,20050,20050,20050,0
|
|
20230818,185000,564199440,20050,20050,20050,20050,0
|
|
20230818,184900,564199440,20050,20050,20050,20050,0
|
|
20230818,184800,564199440,20050,20050,20050,20050,0
|
|
20230818,184700,564199440,20050,20050,20050,20050,0
|
|
20230818,184600,564199440,20050,20050,20050,20050,0
|
|
20230818,184500,564199440,20050,20050,20050,20050,0
|
|
20230818,184400,564199440,20050,20050,20050,20050,0
|
|
20230818,184300,564199440,20050,20050,20050,20050,0
|
|
20230818,184200,564199440,20050,20050,20050,20050,0
|
|
20230818,184100,564199440,20050,20050,20050,20050,0
|
|
20230818,184000,564199440,20050,20050,20050,20050,0
|
|
20230818,183900,564199440,20050,20050,20050,20050,0
|
|
20230818,183800,564199440,20050,20050,20050,20050,0
|
|
20230818,183700,564199440,20050,20050,20050,20050,0
|
|
20230818,183600,564199440,20050,20050,20050,20050,0
|
|
20230818,183500,564199440,20050,20050,20050,20050,0
|
|
20230818,183400,564199440,20050,20050,20050,20050,0
|
|
20230818,183300,564199440,20050,20050,20050,20050,0
|
|
20230818,183200,564199440,20050,20050,20050,20050,0
|
|
20230818,183100,564199440,20050,20050,20050,20050,0
|
|
20230818,183000,564199440,20050,20050,20050,20050,0
|
|
20230818,182900,564199440,20050,20050,20050,20050,0
|
|
20230818,182800,564199440,20050,20050,20050,20050,538
|
|
20230818,182700,564199440,20050,20050,20050,20050,0
|
|
20230818,182600,564199440,20050,20050,20050,20050,0
|
|
20230818,182500,564199440,20050,20050,20050,20050,0
|
|
20230818,182400,564199440,20050,20050,20050,20050,0
|
|
20230818,182300,564199440,20050,20050,20050,20050,0
|
|
20230818,182200,564199440,20050,20050,20050,20050,0
|
|
20230818,182100,564199440,20050,20050,20050,20050,0
|
|
20230818,182000,564199440,20050,20050,20050,20050,0
|
|
20230818,181900,564199440,20050,20050,20050,20050,0
|
|
20230818,181800,564199440,20050,20050,20050,20050,0
|
|
20230818,181700,564199440,20050,20050,20050,20050,0
|
|
20230818,181600,564199440,20050,20050,20050,20050,0
|
|
20230818,181500,564199440,20050,20050,20050,20050,0
|
|
20230818,181400,564199440,20050,20050,20050,20050,0
|
|
20230818,181300,564199440,20050,20050,20050,20050,0
|
|
20230818,181200,564199440,20050,20050,20050,20050,0
|
|
20230818,181100,564199440,20050,20050,20050,20050,0
|
|
20230818,181000,564199440,20050,20050,20050,20050,0
|
|
20230818,180900,564199440,20050,20050,20050,20050,0
|
|
20230818,180800,564199440,20050,20050,20050,20050,0
|
|
20230818,180700,564199440,20050,20050,20050,20050,0
|
|
20230818,180600,564199440,20050,20050,20050,20050,0
|
|
20230818,180500,564199440,20050,20050,20050,20050,0
|
|
20230818,180400,564199440,20050,20050,20050,20050,0
|
|
20230818,180300,564199440,20050,20050,20050,20050,0
|
|
20230818,180200,564199440,20050,20050,20050,20050,0
|
|
20230818,180100,564199440,20050,20050,20050,20050,0
|
|
20230818,180000,564199440,20050,20050,20050,20050,0
|
|
20230818,175900,564199440,20050,20050,20050,20050,0
|
|
20230818,175800,564199440,20050,20050,20050,20050,538
|
|
20230818,175700,564199440,20050,20050,20050,20050,0
|
|
20230818,175600,564199440,20050,20050,20050,20050,0
|
|
20230818,175500,564199440,20050,20050,20050,20050,0
|
|
20230818,175400,564199440,20050,20050,20050,20050,0
|
|
20230818,175300,564199440,20050,20050,20050,20050,0
|
|
20230818,175200,564199440,20050,20050,20050,20050,0
|
|
20230818,175100,564199440,20050,20050,20050,20050,0
|
|
20230818,175000,564199440,20050,20050,20050,20050,0
|
|
20230818,174900,564199440,20050,20050,20050,20050,0
|
|
20230818,174800,564199440,20050,20050,20050,20050,0
|
|
20230818,174700,564199440,20050,20050,20050,20050,0
|
|
20230818,174600,564199440,20050,20050,20050,20050,0
|
|
20230818,174500,564199440,20050,20050,20050,20050,0
|
|
20230818,174400,564199440,20050,20050,20050,20050,0
|
|
20230818,174300,564199440,20050,20050,20050,20050,0
|
|
20230818,174200,564199440,20050,20050,20050,20050,0
|
|
20230818,174100,564199440,20050,20050,20050,20050,0
|
|
20230818,174000,564199440,20050,20050,20050,20050,0
|
|
20230818,173900,564199440,20050,20050,20050,20050,0
|
|
20230818,173800,564199440,20050,20050,20050,20050,0
|
|
20230818,173700,564199440,20050,20050,20050,20050,0
|
|
20230818,173600,564199440,20050,20050,20050,20050,0
|
|
20230818,173500,564199440,20050,20050,20050,20050,0
|
|
20230818,173400,564199440,20050,20050,20050,20050,0
|
|
20230818,173300,564199440,20050,20050,20050,20050,0
|
|
20230818,173200,564199440,20050,20050,20050,20050,0
|
|
20230818,173100,564199440,20050,20050,20050,20050,0
|
|
20230818,173000,564199440,20050,20050,20050,20050,0
|
|
20230818,172900,564199440,20050,20050,20050,20050,0
|
|
20230818,172800,564199440,20050,20050,20050,20050,538
|
|
20230818,172700,564199440,20050,20050,20050,20050,0
|
|
20230818,172600,564199440,20050,20050,20050,20050,0
|
|
20230818,172500,564199440,20050,20050,20050,20050,0
|
|
20230818,172400,564199440,20050,20050,20050,20050,0
|
|
20230818,172300,564199440,20050,20050,20050,20050,0
|
|
20230818,172200,564199440,20050,20050,20050,20050,0
|
|
20230818,172100,564199440,20050,20050,20050,20050,0
|
|
20230818,172000,564199440,20050,20050,20050,20050,0
|
|
20230818,171900,564199440,20050,20050,20050,20050,0
|
|
20230818,171800,564199440,20050,20050,20050,20050,0
|
|
20230818,171700,564199440,20050,20050,20050,20050,0
|
|
20230818,171600,564199440,20050,20050,20050,20050,0
|
|
20230818,171500,564199440,20050,20050,20050,20050,0
|
|
20230818,171400,564199440,20050,20050,20050,20050,0
|
|
20230818,171300,564199440,20050,20050,20050,20050,0
|
|
20230818,171200,564199440,20050,20050,20050,20050,0
|
|
20230818,171100,564199440,20050,20050,20050,20050,0
|
|
20230818,171000,564199440,20050,20050,20050,20050,0
|
|
20230818,170900,564199440,20050,20050,20050,20050,0
|
|
20230818,170800,564199440,20050,20050,20050,20050,0
|
|
20230818,170700,564199440,20050,20050,20050,20050,0
|
|
20230818,170600,564199440,20050,20050,20050,20050,0
|
|
20230818,170500,564199440,20050,20050,20050,20050,0
|
|
20230818,170400,564199440,20050,20050,20050,20050,0
|
|
20230818,170300,564199440,20050,20050,20050,20050,0
|
|
20230818,170200,564199440,20050,20050,20050,20050,0
|
|
20230818,170100,564199440,20050,20050,20050,20050,0
|
|
20230818,170000,564199440,20050,20050,20050,20050,0
|
|
20230818,165900,564199440,20050,20050,20050,20050,0
|
|
20230818,165800,564199440,20050,20050,20050,20050,538
|
|
20230818,165700,564199440,20050,20050,20050,20050,0
|
|
20230818,165600,564199440,20050,20050,20050,20050,0
|
|
20230818,165500,564199440,20050,20050,20050,20050,0
|
|
20230818,165400,564199440,20050,20050,20050,20050,0
|
|
20230818,165300,564199440,20050,20050,20050,20050,0
|
|
20230818,165200,564199440,20050,20050,20050,20050,0
|
|
20230818,165100,564199440,20050,20050,20050,20050,0
|
|
20230818,165000,564199440,20050,20050,20050,20050,0
|
|
20230818,164900,564199440,20050,20050,20050,20050,0
|
|
20230818,164800,564199440,20050,20050,20050,20050,0
|
|
20230818,164700,564199440,20050,20050,20050,20050,0
|
|
20230818,164600,564199440,20050,20050,20050,20050,0
|
|
20230818,164500,564199440,20050,20050,20050,20050,0
|
|
20230818,164400,564199440,20050,20050,20050,20050,0
|
|
20230818,164300,564199440,20050,20050,20050,20050,0
|
|
20230818,164200,564199440,20050,20050,20050,20050,0
|
|
20230818,164100,564199440,20050,20050,20050,20050,0
|
|
20230818,164000,564199440,20050,20050,20050,20050,0
|
|
20230818,163900,564199440,20050,20050,20050,20050,0
|
|
20230818,163800,564199440,20050,20050,20050,20050,0
|
|
20230818,163700,564199440,20050,20050,20050,20050,0
|
|
20230818,163600,564199440,20050,20050,20050,20050,0
|
|
20230818,163500,564199440,20050,20050,20050,20050,0
|
|
20230818,163400,564199440,20050,20050,20050,20050,0
|
|
20230818,163300,564199440,20050,20050,20050,20050,0
|
|
20230818,163200,564199440,20050,20050,20050,20050,0
|
|
20230818,163100,564199440,20050,20050,20050,20050,0
|
|
20230818,163000,564199440,20050,20050,20050,20050,0
|
|
20230818,162900,564199440,20050,20050,20050,20050,0
|
|
20230818,162800,564199440,20050,20050,20050,20050,538
|
|
20230818,162700,564199440,20050,20050,20050,20050,0
|
|
20230818,162600,564199440,20050,20050,20050,20050,0
|
|
20230818,162500,564199440,20050,20050,20050,20050,0
|
|
20230818,162400,564199440,20050,20050,20050,20050,0
|
|
20230818,162300,564199440,20050,20050,20050,20050,0
|
|
20230818,162200,564199440,20050,20050,20050,20050,0
|
|
20230818,162100,564199440,20050,20050,20050,20050,0
|
|
20230818,162000,564199440,20050,20050,20050,20050,0
|
|
20230818,161900,564199440,20050,20050,20050,20050,0
|
|
20230818,161800,564199440,20050,20050,20050,20050,0
|
|
20230818,161700,564199440,20050,20050,20050,20050,0
|
|
20230818,161600,564199440,20050,20050,20050,20050,0
|
|
20230818,161500,564199440,20050,20050,20050,20050,0
|
|
20230818,161400,564199440,20050,20050,20050,20050,0
|
|
20230818,161300,564199440,20050,20050,20050,20050,0
|
|
20230818,161200,564199440,20050,20050,20050,20050,0
|
|
20230818,161100,564199440,20050,20050,20050,20050,0
|
|
20230818,161000,564199440,20050,20050,20050,20050,0
|
|
20230818,160900,564199440,20050,20050,20050,20050,0
|
|
20230818,160800,564199440,20050,20050,20050,20050,0
|
|
20230818,160700,564199440,20050,20050,20050,20050,0
|
|
20230818,160600,564199440,20050,20050,20050,20050,0
|
|
20230818,160500,564199440,20050,20050,20050,20050,0
|
|
20230818,160400,564199440,20050,20050,20050,20050,0
|
|
20230818,160300,564199440,20050,20050,20050,20050,0
|
|
20230818,160200,564199440,20050,20050,20050,20050,0
|
|
20230818,160100,564199440,20050,20050,20050,20050,0
|
|
20230818,160000,564199440,20050,20050,20050,20050,0
|
|
20230818,155900,564199440,20050,20050,20050,20050,0
|
|
20230818,155800,564199440,20050,20050,20050,20050,538
|
|
20230818,155700,564199440,20050,20050,20050,20050,0
|
|
20230818,155600,564199440,20050,20050,20050,20050,0
|
|
20230818,155500,564199440,20050,20050,20050,20050,0
|
|
20230818,155400,564199440,20050,20050,20050,20050,0
|
|
20230818,155300,564199440,20050,20050,20050,20050,0
|
|
20230818,155200,564199440,20050,20050,20050,20050,0
|
|
20230818,155100,564199440,20050,20050,20050,20050,0
|
|
20230818,155000,564199440,20050,20050,20050,20050,0
|
|
20230818,154900,564199440,20050,20050,20050,20050,0
|
|
20230818,154800,564199440,20050,20050,20050,20050,0
|
|
20230818,154700,564199440,20050,20050,20050,20050,0
|
|
20230818,154600,564199440,20050,20050,20050,20050,0
|
|
20230818,154500,564199440,20050,20050,20050,20050,0
|
|
20230818,154400,564199440,20050,20050,20050,20050,0
|
|
20230818,154300,564199440,20050,20050,20050,20050,0
|
|
20230818,154200,564199440,20050,20050,20050,20050,0
|
|
20230818,154100,564199440,20050,20050,20050,20050,0
|
|
20230818,154000,564199440,20050,20050,20050,20050,0
|
|
20230818,153900,564199440,20050,20050,20050,20050,0
|
|
20230818,153800,564199440,20050,20050,20050,20050,0
|
|
20230818,153700,564199440,20050,20050,20050,20050,0
|
|
20230818,153600,564199440,20050,20050,20050,20050,0
|
|
20230818,153500,564199440,20050,20050,20050,20050,0
|
|
20230818,153400,564199440,20050,20050,20050,20050,0
|
|
20230818,153300,564199440,20050,20050,20050,20050,0
|
|
20230818,153200,564199440,20050,20050,20050,20050,0
|
|
20230818,153100,564199440,20050,20050,20050,20050,0
|
|
20230818,153000,564199440,20050,20050,20050,20050,538
|
|
20230818,152900,553412540,19980,19980,19980,19980,0
|
|
20230818,152800,553412540,19980,19980,19980,19980,0
|
|
20230818,152700,553412540,19980,19980,19980,19980,0
|
|
20230818,152600,553412540,19980,19980,19980,19980,0
|
|
20230818,152500,553412540,19980,19980,19980,19980,0
|
|
20230818,152400,553412540,19980,19980,19980,19980,0
|
|
20230818,152300,553412540,19980,19980,19980,19980,0
|
|
20230818,152200,553412540,19980,19980,19980,19980,0
|
|
20230818,152100,553412540,19980,19980,19980,19980,0
|
|
20230818,152000,553412540,19980,19980,19980,19980,0
|
|
20230818,151900,553412540,19980,19980,19980,19980,129
|
|
20230818,151800,550835120,19980,19980,19980,19980,0
|
|
20230818,151700,550835120,19980,19980,19980,19980,0
|
|
20230818,151600,550835120,19980,19980,19980,19980,0
|
|
20230818,151500,550835120,19980,20050,20050,19980,132
|
|
20230818,151400,548196990,19980,20050,20050,19980,12
|
|
20230818,151300,547956530,19980,20050,20050,19980,12
|
|
20230818,151200,547716070,19980,20050,20050,19980,132
|
|
20230818,151100,545076920,19990,20050,20050,19990,12
|
|
20230818,151000,544836440,19990,20050,20050,19990,36
|
|
20230818,150900,544116130,20050,20050,20050,20050,10
|
|
20230818,150800,543915630,20000,20000,20000,20000,110
|
|
20230818,150700,541715630,19980,20000,20000,19980,12
|
|
20230818,150600,541475670,19980,20000,20000,19980,20
|
|
20230818,150500,541075850,20000,20050,20050,20000,52
|
|
20230818,150400,540035350,19980,20050,20050,19980,13
|
|
20230818,150300,539774840,19980,20050,20050,19980,12
|
|
20230818,150200,539534380,19990,19990,20050,19990,132
|
|
20230818,150100,536895040,19990,20050,20050,19990,12
|
|
20230818,150000,536654560,19990,19990,20050,19990,27
|
|
20230818,145900,536114170,20050,20000,20050,19990,693
|
|
20230818,145800,522251470,20000,19990,20000,19990,25
|
|
20230818,145700,521751600,19990,19990,19990,19990,38
|
|
20230818,145600,520991980,19990,19990,19990,19990,11
|
|
20230818,145500,520772090,19990,19990,19990,19990,10
|
|
20230818,145400,520572190,19970,19990,19990,19970,15
|
|
20230818,145300,520272400,19970,19990,19990,19970,12
|
|
20230818,145200,520032560,19960,19980,20000,19960,875
|
|
20230818,145100,502537910,19960,19990,20000,19960,645
|
|
20230818,145000,489641230,19990,19990,19990,19970,18
|
|
20230818,144900,489281450,19980,19990,19990,19970,255
|
|
20230818,144800,484184460,19990,19990,19990,19990,10
|
|
20230818,144700,483984560,19990,19960,19990,19960,23
|
|
20230818,144600,483525150,19960,19980,19980,19960,12
|
|
20230818,144500,483285430,19960,19980,19990,19960,968
|
|
20230818,144400,463939730,19960,19960,19980,19960,86
|
|
20230818,144300,462222970,19960,19980,19980,19960,14
|
|
20230818,144200,461943290,19960,19980,19980,19960,12
|
|
20230818,144100,461703570,19960,19980,19980,19960,13
|
|
20230818,144000,461443870,19960,19980,19980,19960,12
|
|
20230818,143900,461204150,19960,19990,19990,19960,13
|
|
20230818,143800,460944340,19960,19970,19980,19960,103
|
|
20230818,143700,458887570,19970,19960,19970,19960,232
|
|
20230818,143600,454256740,19980,19960,19980,19950,39
|
|
20230818,143500,453478360,19980,19970,19980,19970,16
|
|
20230818,143400,453158720,19970,19970,19970,19970,6
|
|
20230818,143300,453038900,19970,19970,19970,19970,31
|
|
20230818,143200,452419830,19970,19970,19970,19970,14
|
|
20230818,143100,452140250,19970,19970,19970,19970,11
|
|
20230818,143000,451920580,19950,19990,19990,19940,459
|
|
20230818,142900,442761390,19990,19980,19990,19980,13
|
|
20230818,142800,442501630,19980,19980,19980,19980,10
|
|
20230818,142700,442301830,19980,19980,19980,19980,31
|
|
20230818,142600,441682450,19950,19950,19950,19950,2
|
|
20230818,142500,441642550,19950,19950,19950,19950,10
|
|
20230818,142400,441443050,19950,19950,19950,19950,11
|
|
20230818,142300,441223600,19950,19950,19950,19950,118
|
|
20230818,142200,438869500,19950,19950,19950,19950,11
|
|
20230818,142100,438650050,19950,19950,19950,19950,21
|
|
20230818,142000,438231100,19950,19950,19950,19950,11
|
|
20230818,141900,438011650,19950,19950,19950,19950,10
|
|
20230818,141800,437812150,19950,19950,19950,19950,11
|
|
20230818,141700,437592700,19950,19940,19950,19940,121
|
|
20230818,141600,435179860,19950,19970,19970,19950,87
|
|
20230818,141500,433442610,19950,19950,19950,19950,8
|
|
20230818,141400,433283010,19950,19950,19950,19950,110
|
|
20230818,141300,431088510,19950,19950,19950,19950,28
|
|
20230818,141200,430529910,19950,19990,19990,19950,266
|
|
20230818,141100,425217970,19990,19990,19990,19990,10
|
|
20230818,141000,425018070,20050,20050,20050,20050,11
|
|
20230818,140900,424797520,19990,20000,20050,19960,117
|
|
20230818,140800,422454990,20050,20050,20050,20050,11
|
|
20230818,140700,422234440,20050,20050,20050,20050,10
|
|
20230818,140600,422033940,20050,20050,20050,20050,11
|
|
20230818,140500,421813390,19940,20000,20050,19940,446
|
|
20230818,140400,412898540,20000,19970,20000,19970,194
|
|
20230818,140300,409019370,19960,19960,19960,19960,3
|
|
20230818,140200,408959490,19950,19950,19960,19950,231
|
|
20230818,140100,404350130,19960,19950,19960,19950,110
|
|
20230818,140000,402155410,19950,19950,19950,19950,13
|
|
20230818,135900,401896060,19940,19940,19950,19940,20
|
|
20230818,135800,401497150,19950,19940,19950,19940,12
|
|
20230818,135700,401257770,19950,19940,19950,19940,13
|
|
20230818,135600,400998440,19950,19950,19950,19940,13
|
|
20230818,135500,400739110,19950,19950,19950,19950,12
|
|
20230818,135400,400499710,19950,19960,19960,19950,171
|
|
20230818,135300,397087090,19960,19960,19960,19960,11
|
|
20230818,135200,396867530,19950,19940,19950,19940,13
|
|
20230818,135100,396608210,19950,19940,19950,19940,13
|
|
20230818,135000,396348880,19950,19950,19950,19950,10
|
|
20230818,134900,396149380,19950,19940,19950,19940,13
|
|
20230818,134800,395890050,19950,19940,19950,19940,12
|
|
20230818,134700,395650670,19950,19950,19950,19940,82
|
|
20230818,134600,394014790,19940,19940,19950,19940,15
|
|
20230818,134500,393715590,19940,19940,19950,19940,14
|
|
20230818,134400,393436320,19940,19950,19950,19940,20
|
|
20230818,134300,393037400,19950,19950,19950,19950,12
|
|
20230818,134200,392798000,19950,19940,19950,19940,60
|
|
20230818,134100,391601500,19950,19940,19950,19940,63
|
|
20230818,134000,390345170,19950,19950,19950,19940,92
|
|
20230818,133900,388509790,19940,19950,19950,19940,12
|
|
20230818,133800,388270410,19940,19950,19950,19940,13
|
|
20230818,133700,388011080,19940,19950,19950,19940,12
|
|
20230818,133600,387771700,19940,19950,19950,19940,14
|
|
20230818,133500,387492430,19950,19990,19990,19950,279
|
|
20230818,133400,381923270,19970,19960,19970,19960,11
|
|
20230818,133300,381703650,19960,19990,19990,19960,20
|
|
20230818,133200,381304030,19990,19990,19990,19970,82
|
|
20230818,133100,379664890,19970,19960,19970,19960,6
|
|
20230818,133000,379545110,19960,19980,19980,19960,27
|
|
20230818,132900,379005880,19980,19980,19980,19980,11
|
|
20230818,132800,378786100,19980,19980,19980,19980,14
|
|
20230818,132700,378506380,19980,19980,19980,19980,14
|
|
20230818,132600,378226660,19980,19980,19980,19980,11
|
|
20230818,132500,378006880,19980,19950,19980,19950,78
|
|
20230818,132400,376449070,19950,19950,19950,19950,11
|
|
20230818,132300,376229620,19950,19950,19950,19940,80
|
|
20230818,132200,374633640,19940,19950,19950,19940,13
|
|
20230818,132100,374374310,19940,19950,19950,19940,12
|
|
20230818,132000,374134930,19950,19950,19950,19950,11
|
|
20230818,131900,373915480,19950,19970,19970,19950,33
|
|
20230818,131800,373256780,19960,19960,19960,19960,73
|
|
20230818,131700,371799700,19950,19960,19960,19950,14
|
|
20230818,131600,371520290,19950,19960,19960,19950,13
|
|
20230818,131500,371260830,19950,19950,19950,19950,3
|
|
20230818,131400,371200980,19950,19960,19960,19950,12
|
|
20230818,131300,370961470,19960,19960,19960,19960,10
|
|
20230818,131200,370761870,19970,19970,19970,19970,11
|
|
20230818,131100,370542200,19960,19960,19960,19950,90
|
|
20230818,131000,368745900,19950,19960,19960,19950,12
|
|
20230818,130900,368506400,19950,19960,19960,19950,14
|
|
20230818,130800,368226980,19950,19960,19960,19950,12
|
|
20230818,130700,367987480,19960,19960,19960,19960,15
|
|
20230818,130600,367688080,19960,19960,19960,19960,10
|
|
20230818,130500,367488480,19960,19960,19960,19960,11
|
|
20230818,130400,367268920,19960,19950,19960,19950,110
|
|
20230818,130300,365074320,19950,19950,19950,19950,80
|
|
20230818,130200,363478320,19930,19930,19930,19930,76
|
|
20230818,130100,361963640,19930,19920,19930,19910,43
|
|
20230818,130000,361107130,19930,19920,19930,19920,25
|
|
20230818,125900,360608930,19920,19930,19930,19920,20
|
|
20230818,125800,360210420,19940,19940,19940,19940,10
|
|
20230818,125700,360011020,19950,19950,19950,19950,11
|
|
20230818,125600,359791570,19930,19940,19970,19930,415
|
|
20230818,125500,351516020,19950,19940,19950,19940,19
|
|
20230818,125400,351137050,19940,19940,19940,19940,10
|
|
20230818,125300,350937650,19940,19940,19940,19940,10
|
|
20230818,125200,350738250,19940,19950,19950,19940,22
|
|
20230818,125100,350299460,19940,19940,19940,19940,11
|
|
20230818,125000,350080120,19940,19940,19940,19940,11
|
|
20230818,124900,349860780,19930,19930,19930,19920,89
|
|
20230818,124800,348087090,19920,19930,19930,19920,21
|
|
20230818,124700,347668660,19940,19940,19940,19940,10
|
|
20230818,124600,347469260,19930,19950,19950,19930,45
|
|
20230818,124500,346572190,19940,19980,19980,19940,957
|
|
20230818,124400,327474690,19980,19980,19980,19980,11
|
|
20230818,124300,327254910,19980,19980,19980,19980,10
|
|
20230818,124200,327055110,19970,19980,19990,19970,94
|
|
20230818,124100,325176500,19970,19980,19980,19970,18
|
|
20230818,124000,324816940,19970,19980,19980,19970,19
|
|
20230818,123900,324437400,19970,19980,19980,19970,18
|
|
20230818,123800,324077840,19970,19980,19980,19970,19
|
|
20230818,123700,323698300,19960,19970,19970,19960,49
|
|
20230818,123600,322720160,19960,19970,19970,19960,22
|
|
20230818,123500,322280930,19960,19980,19980,19960,64
|
|
20230818,123400,321002760,19990,20000,20050,19990,95
|
|
20230818,123300,319099460,20000,20000,20000,20000,10
|
|
20230818,123200,318899460,20000,20000,20000,20000,15
|
|
20230818,123100,318599460,20000,20000,20000,20000,11
|
|
20230818,123000,318379460,20000,20000,20000,20000,11
|
|
20230818,122900,318159460,20000,20000,20000,20000,10
|
|
20230818,122800,317959460,20000,19990,20000,19990,15
|
|
20230818,122700,317659560,19980,19990,20050,19980,95
|
|
20230818,122600,315756790,19990,19990,19990,19990,11
|
|
20230818,122500,315536900,19990,20000,20000,19990,21
|
|
20230818,122400,315117010,20000,20000,20000,20000,11
|
|
20230818,122300,314897010,20000,20000,20000,20000,15
|
|
20230818,122200,314597010,20000,20000,20000,20000,10
|
|
20230818,122100,314397010,20000,20000,20000,20000,11
|
|
20230818,122000,314177010,20050,19990,20050,19980,91
|
|
20230818,121900,312356610,19990,19990,20000,19990,15
|
|
20230818,121800,312056650,20000,20050,20050,20000,12
|
|
20230818,121700,311816150,20000,19990,20000,19990,22
|
|
20230818,121600,311376220,19990,19990,19990,19990,10
|
|
20230818,121500,311176320,19990,19990,19990,19990,11
|
|
20230818,121400,310956430,20000,20000,20000,20000,10
|
|
20230818,121300,310756430,20050,19980,20050,19980,100
|
|
20230818,121200,308756150,19990,19990,19990,19980,15
|
|
20230818,121100,308456320,20000,19990,20000,19990,13
|
|
20230818,121000,308196340,20000,20000,20000,19990,21
|
|
20230818,120900,307776360,20050,20000,20050,20000,13
|
|
20230818,120800,307515810,20050,19990,20050,19990,12
|
|
20230818,120700,307275330,20050,19990,20050,19990,13
|
|
20230818,120600,307014800,20050,19990,20050,19990,11
|
|
20230818,120500,306794310,19990,20050,20050,19990,90
|
|
20230818,120400,304990920,20000,20000,20000,20000,38
|
|
20230818,120300,304230920,20000,20000,20000,20000,10
|
|
20230818,120200,304030920,19980,19990,19990,19980,15
|
|
20230818,120100,303731110,19980,20000,20000,19980,279
|
|
20230818,120000,298155970,20000,20000,20000,20000,11
|
|
20230818,115900,297935970,19980,20000,20000,19980,12
|
|
20230818,115800,297696010,19990,20000,20000,19990,129
|
|
20230818,115700,295116030,19990,20000,20000,19990,12
|
|
20230818,115600,294876050,19980,20000,20000,19980,14
|
|
20230818,115500,294596110,19980,20000,20000,19980,12
|
|
20230818,115400,294356150,19990,20000,20000,19990,13
|
|
20230818,115300,294096170,19990,19980,20000,19980,14
|
|
20230818,115200,293816230,20000,19980,20000,19980,13
|
|
20230818,115100,293556270,20000,19980,20000,19980,86
|
|
20230818,115000,291836310,20000,19980,20000,19980,13
|
|
20230818,114900,291576350,20000,19990,20000,19990,12
|
|
20230818,114800,291336370,20000,19990,20000,19990,14
|
|
20230818,114700,291056400,20000,19980,20000,19980,12
|
|
20230818,114600,290816440,20000,19980,20000,19980,13
|
|
20230818,114500,290556480,20000,20000,20000,20000,10
|
|
20230818,114400,290356480,20000,19980,20000,19980,80
|
|
20230818,114300,288757290,19980,19980,19980,19980,10
|
|
20230818,114200,288557490,19970,19970,19970,19970,7
|
|
20230818,114100,288417700,19970,19960,19970,19960,12
|
|
20230818,114000,288178080,19970,19970,19970,19970,11
|
|
20230818,113900,287958410,19960,19990,19990,19960,29
|
|
20230818,113800,287379370,20000,20000,20000,20000,37
|
|
20230818,113700,286639370,20000,20000,20000,19990,21
|
|
20230818,113600,286219390,20050,20000,20050,20000,84
|
|
20230818,113500,284535390,20050,20000,20050,20000,16
|
|
20230818,113400,284214840,20050,20050,20050,20050,10
|
|
20230818,113300,284014340,20000,19980,20000,19980,6
|
|
20230818,113200,283894380,20050,20000,20050,20000,15
|
|
20230818,113100,283593880,20050,20000,20050,20000,15
|
|
20230818,113000,283293330,20050,20050,20050,20050,10
|
|
20230818,112900,283092830,20000,20000,20050,20000,75
|
|
20230818,112800,281592280,20000,20000,20000,19980,99
|
|
20230818,112700,279612320,20050,20050,20050,20050,11
|
|
20230818,112600,279391770,20050,20050,20050,20050,10
|
|
20230818,112500,279191270,20000,19980,20000,19980,9
|
|
20230818,112400,279011310,20000,20000,20000,20000,10
|
|
20230818,112300,278811310,20050,20050,20050,20050,11
|
|
20230818,112200,278590760,20000,20000,20050,20000,253
|
|
20230818,112100,273522710,20000,19980,20000,19980,13
|
|
20230818,112000,273262750,20000,20000,20000,19980,21
|
|
20230818,111900,272842790,20000,20050,20050,20000,13
|
|
20230818,111800,272582240,20000,20000,20000,20000,4
|
|
20230818,111700,272502240,20000,20000,20050,20000,28
|
|
20230818,111600,271941690,19990,19990,19990,19990,3
|
|
20230818,111500,271881720,19990,20050,20050,19990,96
|
|
20230818,111400,269957790,19990,20000,20000,19990,338
|
|
20230818,111300,263197810,20000,20000,20000,20000,12
|
|
20230818,111200,262957810,20000,20050,20050,20000,13
|
|
20230818,111100,262697260,20000,20050,20050,19990,14
|
|
20230818,111000,262416780,20000,20050,20050,20000,15
|
|
20230818,110900,262116230,20000,20000,20000,20000,6
|
|
20230818,110800,261996230,19980,20000,20050,19980,32
|
|
20230818,110700,261355720,20050,20000,20050,20000,75
|
|
20230818,110600,259852270,20000,20050,20050,20000,45
|
|
20230818,110500,258951720,20050,20050,20050,20050,10
|
|
20230818,110400,258751220,19980,20000,20000,19980,255
|
|
20230818,110300,253651980,19990,19990,19990,19990,3
|
|
20230818,110200,253592010,19990,20000,20000,19990,14
|
|
20230818,110100,253312020,19980,20000,20000,19980,12
|
|
20230818,110000,253072060,20000,20000,20050,20000,1060
|
|
20230818,105900,231868060,20000,20050,20050,20000,23
|
|
20230818,105800,231407560,20000,20050,20050,20000,17
|
|
20230818,105700,231067010,20000,20050,20050,20000,14
|
|
20230818,105600,230786510,20000,20050,20050,20000,16
|
|
20230818,105500,230465960,20000,20050,20050,20000,14
|
|
20230818,105400,230185460,20000,20050,20050,20000,16
|
|
20230818,105300,229864910,20000,20050,20050,20000,97
|
|
20230818,105200,227920960,20000,20000,20050,20000,16
|
|
20230818,105100,227600410,20000,20050,20050,20000,14
|
|
20230818,105000,227319910,20000,20000,20050,20000,16
|
|
20230818,104900,226999360,20000,20000,20050,20000,17
|
|
20230818,104800,226658860,20000,20000,20050,20000,14
|
|
20230818,104700,226378310,20000,20050,20050,20000,31
|
|
20230818,104600,225757760,20050,19990,20050,19990,90
|
|
20230818,104500,223954330,19990,20050,20050,19990,30
|
|
20230818,104400,223353790,20000,20050,20050,20000,12
|
|
20230818,104300,223113290,20000,20050,20050,20000,13
|
|
20230818,104200,222852740,20000,20050,20050,20000,12
|
|
20230818,104100,222612240,20000,20000,20050,20000,16
|
|
20230818,104000,222291690,20050,20050,20050,20050,12
|
|
20230818,103900,222051090,20050,20050,20050,20050,11
|
|
20230818,103800,221830540,20050,19990,20050,19990,80
|
|
20230818,103700,220228860,20000,19990,20000,19990,13
|
|
20230818,103600,219968880,20000,20000,20000,20000,13
|
|
20230818,103500,219708880,20050,20000,20050,20000,15
|
|
20230818,103400,219408330,20050,19990,20050,19990,65
|
|
20230818,103300,218106850,20050,19970,20050,19970,14
|
|
20230818,103200,217826390,20050,19970,20050,19970,12
|
|
20230818,103100,217585950,20050,19970,20050,19970,82
|
|
20230818,103000,215943410,20050,19970,20050,19970,12
|
|
20230818,102900,215702970,20050,20000,20050,19970,23
|
|
20230818,102800,215242480,19950,20050,20050,19950,13
|
|
20230818,102700,214982030,19960,20000,20000,19960,217
|
|
20230818,102600,210642110,20000,20050,20050,20000,1841
|
|
20230818,102500,173821560,20050,20050,20050,20050,10
|
|
20230818,102400,173621060,20000,20050,20050,20000,199
|
|
20230818,102300,169633360,20050,20050,20050,20000,154
|
|
20230818,102200,166547810,20050,20050,20050,20050,76
|
|
20230818,102100,165024010,20050,19970,20050,19970,206
|
|
20230818,102000,160902200,19930,19930,19930,19930,2
|
|
20230818,101900,160862340,19990,19990,19990,19990,0
|
|
20230818,101800,160862340,19990,19990,19990,19990,0
|
|
20230818,101700,160862340,19990,19960,19990,19960,69
|
|
20230818,101600,159484260,19890,19890,19890,19890,3
|
|
20230818,101500,159424590,19890,19890,19890,19890,2
|
|
20230818,101400,159384810,19890,19890,19890,19890,2
|
|
20230818,101300,159345030,19880,19880,19880,19880,2
|
|
20230818,101200,159305270,19880,19880,19880,19880,2
|
|
20230818,101100,159265510,19880,19880,19880,19880,3
|
|
20230818,101000,159205870,19890,19890,19890,19890,2
|
|
20230818,100900,159166090,19910,19930,19990,19910,126
|
|
20230818,100800,156651410,19970,20000,20000,19970,40
|
|
20230818,100700,155851670,20000,20000,20000,20000,8
|
|
20230818,100600,155691670,20100,19910,20100,19900,89
|
|
20230818,100500,153917520,19890,19890,19910,19890,14
|
|
20230818,100400,153638860,19890,19890,19890,19890,16
|
|
20230818,100300,153320620,19890,19920,19920,19890,294
|
|
20230818,100200,147465250,19930,19920,20100,19920,162
|
|
20230818,100100,144230850,19900,19810,19900,19810,629
|
|
20230818,100000,131742590,19810,19810,19810,19810,3
|
|
20230818,095900,131683160,19820,19820,19820,19820,50
|
|
20230818,095800,130692160,19820,19820,19820,19820,100
|
|
20230818,095700,128710160,19820,19820,19820,19820,4
|
|
20230818,095600,128630880,19810,19810,19810,19810,0
|
|
20230818,095500,128630880,19810,19810,19810,19810,69
|
|
20230818,095400,127263990,19790,19790,19790,19790,0
|
|
20230818,095300,127263990,19790,19790,19790,19790,0
|
|
20230818,095200,127263990,19790,19800,19800,19790,10
|
|
20230818,095100,127066050,19760,19760,19760,19760,0
|
|
20230818,095000,127066050,19760,19760,19760,19760,0
|
|
20230818,094900,127066050,19760,19760,19760,19760,55
|
|
20230818,094800,125979250,19730,19760,19760,19730,169
|
|
20230818,094700,122642670,19750,19750,19750,19750,252
|
|
20230818,094600,117665670,19750,19750,19750,19750,0
|
|
20230818,094500,117665670,19750,19760,19760,19750,224
|
|
20230818,094400,113239940,19770,19770,19770,19770,0
|
|
20230818,094300,113239940,19770,19760,19770,19760,60
|
|
20230818,094200,112054240,19770,19770,19770,19770,194
|
|
20230818,094100,108218860,19770,19800,19800,19770,112
|
|
20230818,094000,106004280,19800,19790,19800,19790,87
|
|
20230818,093900,104281730,19800,19800,19800,19800,3
|
|
20230818,093800,104222330,19800,19800,19800,19800,2
|
|
20230818,093700,104182730,19800,19800,19800,19800,0
|
|
20230818,093600,104182730,19800,19800,19800,19800,3
|
|
20230818,093500,104123330,19800,19800,19800,19800,6
|
|
20230818,093400,104004530,19810,19810,19810,19810,3
|
|
20230818,093300,103945100,19810,19810,19810,19810,126
|
|
20230818,093200,101449040,19810,19810,19810,19810,0
|
|
20230818,093100,101449040,19810,19750,19810,19750,283
|
|
20230818,093000,95857860,19750,19750,19750,19750,1
|
|
20230818,092900,95838110,19740,19740,19740,19740,0
|
|
20230818,092800,95838110,19740,19740,19740,19740,145
|
|
20230818,092700,92975810,19750,19750,19750,19750,3
|
|
20230818,092600,92916560,19750,19730,19750,19730,356
|
|
20230818,092500,85888240,19730,19730,19730,19730,5
|
|
20230818,092400,85789590,19730,19710,19730,19710,49
|
|
20230818,092300,84823700,19700,19720,19730,19700,276
|
|
20230818,092200,79383200,19730,19770,19770,19730,303
|
|
20230818,092100,73395120,19780,19780,19780,19780,248
|
|
20230818,092000,68489680,19780,19800,19800,19780,5
|
|
20230818,091900,68390710,19810,19820,19820,19810,73
|
|
20230818,091800,66943890,19820,19820,19820,19820,5
|
|
20230818,091700,66844790,19820,19820,19820,19820,3
|
|
20230818,091600,66785330,19820,19810,19820,19810,16
|
|
20230818,091500,66468270,19810,19810,19810,19810,1
|
|
20230818,091400,66448460,19730,19710,19730,19710,101
|
|
20230818,091300,64455750,19740,19740,19740,19740,0
|
|
20230818,091200,64455750,19740,19780,19780,19700,255
|
|
20230818,091100,59430690,19780,19690,19780,19690,200
|
|
20230818,091000,55486560,19690,19730,19730,19690,193
|
|
20230818,090900,51681570,19750,19720,19750,19720,502
|
|
20230818,090800,41776380,19720,19740,19740,19710,147
|
|
20230818,090700,38876410,19740,19750,19750,19740,196
|
|
20230818,090600,35007160,19760,19810,19810,19760,260
|
|
20230818,090500,29868790,19800,19820,19820,19800,13
|
|
20230818,090400,29611330,19840,19730,19840,19720,476
|
|
20230818,090300,20215180,19720,19720,19720,19720,1
|
|
20230818,090200,20195460,19700,19730,19730,19700,25
|
|
20230818,090100,19702690,19720,19720,19720,19720,0
|
|
20230818,090000,19702690,19720,19700,19970,19700,999
|