657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,195400,361177700,19980,19980,19980,19980,324
|
|
20230821,195300,361177700,19980,19980,19980,19980,0
|
|
20230821,195200,361177700,19980,19980,19980,19980,0
|
|
20230821,195100,361177700,19980,19980,19980,19980,0
|
|
20230821,195000,361177700,19980,19980,19980,19980,0
|
|
20230821,194900,361177700,19980,19980,19980,19980,0
|
|
20230821,194800,361177700,19980,19980,19980,19980,0
|
|
20230821,194700,361177700,19980,19980,19980,19980,0
|
|
20230821,194600,361177700,19980,19980,19980,19980,0
|
|
20230821,194500,361177700,19980,19980,19980,19980,0
|
|
20230821,194400,361177700,19980,19980,19980,19980,0
|
|
20230821,194300,361177700,19980,19980,19980,19980,0
|
|
20230821,194200,361177700,19980,19980,19980,19980,0
|
|
20230821,194100,361177700,19980,19980,19980,19980,0
|
|
20230821,194000,361177700,19980,19980,19980,19980,0
|
|
20230821,193900,361177700,19980,19980,19980,19980,0
|
|
20230821,193800,361177700,19980,19980,19980,19980,0
|
|
20230821,193700,361177700,19980,19980,19980,19980,0
|
|
20230821,193600,361177700,19980,19980,19980,19980,0
|
|
20230821,193500,361177700,19980,19980,19980,19980,0
|
|
20230821,193400,361177700,19980,19980,19980,19980,0
|
|
20230821,193300,361177700,19980,19980,19980,19980,0
|
|
20230821,193200,361177700,19980,19980,19980,19980,0
|
|
20230821,193100,361177700,19980,19980,19980,19980,0
|
|
20230821,193000,361177700,19980,19980,19980,19980,0
|
|
20230821,192900,361177700,19980,19980,19980,19980,0
|
|
20230821,192800,361177700,19980,19980,19980,19980,0
|
|
20230821,192700,361177700,19980,19980,19980,19980,0
|
|
20230821,192600,361177700,19980,19980,19980,19980,0
|
|
20230821,192500,361177700,19980,19980,19980,19980,0
|
|
20230821,192400,361177700,19980,19980,19980,19980,324
|
|
20230821,192300,361177700,19980,19980,19980,19980,0
|
|
20230821,192200,361177700,19980,19980,19980,19980,0
|
|
20230821,192100,361177700,19980,19980,19980,19980,0
|
|
20230821,192000,361177700,19980,19980,19980,19980,0
|
|
20230821,191900,361177700,19980,19980,19980,19980,0
|
|
20230821,191800,361177700,19980,19980,19980,19980,0
|
|
20230821,191700,361177700,19980,19980,19980,19980,0
|
|
20230821,191600,361177700,19980,19980,19980,19980,0
|
|
20230821,191500,361177700,19980,19980,19980,19980,0
|
|
20230821,191400,361177700,19980,19980,19980,19980,0
|
|
20230821,191300,361177700,19980,19980,19980,19980,0
|
|
20230821,191200,361177700,19980,19980,19980,19980,0
|
|
20230821,191100,361177700,19980,19980,19980,19980,0
|
|
20230821,191000,361177700,19980,19980,19980,19980,0
|
|
20230821,190900,361177700,19980,19980,19980,19980,0
|
|
20230821,190800,361177700,19980,19980,19980,19980,0
|
|
20230821,190700,361177700,19980,19980,19980,19980,0
|
|
20230821,190600,361177700,19980,19980,19980,19980,0
|
|
20230821,190500,361177700,19980,19980,19980,19980,0
|
|
20230821,190400,361177700,19980,19980,19980,19980,0
|
|
20230821,190300,361177700,19980,19980,19980,19980,0
|
|
20230821,190200,361177700,19980,19980,19980,19980,0
|
|
20230821,190100,361177700,19980,19980,19980,19980,0
|
|
20230821,190000,361177700,19980,19980,19980,19980,0
|
|
20230821,185900,361177700,19980,19980,19980,19980,0
|
|
20230821,185800,361177700,19980,19980,19980,19980,0
|
|
20230821,185700,361177700,19980,19980,19980,19980,0
|
|
20230821,185600,361177700,19980,19980,19980,19980,0
|
|
20230821,185500,361177700,19980,19980,19980,19980,0
|
|
20230821,185400,361177700,19980,19980,19980,19980,324
|
|
20230821,185300,361177700,19980,19980,19980,19980,0
|
|
20230821,185200,361177700,19980,19980,19980,19980,0
|
|
20230821,185100,361177700,19980,19980,19980,19980,0
|
|
20230821,185000,361177700,19980,19980,19980,19980,0
|
|
20230821,184900,361177700,19980,19980,19980,19980,0
|
|
20230821,184800,361177700,19980,19980,19980,19980,0
|
|
20230821,184700,361177700,19980,19980,19980,19980,0
|
|
20230821,184600,361177700,19980,19980,19980,19980,0
|
|
20230821,184500,361177700,19980,19980,19980,19980,0
|
|
20230821,184400,361177700,19980,19980,19980,19980,0
|
|
20230821,184300,361177700,19980,19980,19980,19980,0
|
|
20230821,184200,361177700,19980,19980,19980,19980,0
|
|
20230821,184100,361177700,19980,19980,19980,19980,0
|
|
20230821,184000,361177700,19980,19980,19980,19980,0
|
|
20230821,183900,361177700,19980,19980,19980,19980,0
|
|
20230821,183800,361177700,19980,19980,19980,19980,0
|
|
20230821,183700,361177700,19980,19980,19980,19980,0
|
|
20230821,183600,361177700,19980,19980,19980,19980,0
|
|
20230821,183500,361177700,19980,19980,19980,19980,0
|
|
20230821,183400,361177700,19980,19980,19980,19980,0
|
|
20230821,183300,361177700,19980,19980,19980,19980,0
|
|
20230821,183200,361177700,19980,19980,19980,19980,0
|
|
20230821,183100,361177700,19980,19980,19980,19980,0
|
|
20230821,183000,361177700,19980,19980,19980,19980,0
|
|
20230821,182900,361177700,19980,19980,19980,19980,0
|
|
20230821,182800,361177700,19980,19980,19980,19980,0
|
|
20230821,182700,361177700,19980,19980,19980,19980,0
|
|
20230821,182600,361177700,19980,19980,19980,19980,0
|
|
20230821,182500,361177700,19980,19980,19980,19980,0
|
|
20230821,182400,361177700,19980,19980,19980,19980,324
|
|
20230821,182300,361177700,19980,19980,19980,19980,0
|
|
20230821,182200,361177700,19980,19980,19980,19980,0
|
|
20230821,182100,361177700,19980,19980,19980,19980,0
|
|
20230821,182000,361177700,19980,19980,19980,19980,0
|
|
20230821,181900,361177700,19980,19980,19980,19980,0
|
|
20230821,181800,361177700,19980,19980,19980,19980,0
|
|
20230821,181700,361177700,19980,19980,19980,19980,0
|
|
20230821,181600,361177700,19980,19980,19980,19980,0
|
|
20230821,181500,361177700,19980,19980,19980,19980,0
|
|
20230821,181400,361177700,19980,19980,19980,19980,0
|
|
20230821,181300,361177700,19980,19980,19980,19980,0
|
|
20230821,181200,361177700,19980,19980,19980,19980,0
|
|
20230821,181100,361177700,19980,19980,19980,19980,0
|
|
20230821,181000,361177700,19980,19980,19980,19980,0
|
|
20230821,180900,361177700,19980,19980,19980,19980,0
|
|
20230821,180800,361177700,19980,19980,19980,19980,0
|
|
20230821,180700,361177700,19980,19980,19980,19980,0
|
|
20230821,180600,361177700,19980,19980,19980,19980,0
|
|
20230821,180500,361177700,19980,19980,19980,19980,0
|
|
20230821,180400,361177700,19980,19980,19980,19980,0
|
|
20230821,180300,361177700,19980,19980,19980,19980,0
|
|
20230821,180200,361177700,19980,19980,19980,19980,0
|
|
20230821,180100,361177700,19980,19980,19980,19980,0
|
|
20230821,180000,361177700,19980,19980,19980,19980,0
|
|
20230821,175900,361177700,19980,19980,19980,19980,0
|
|
20230821,175800,361177700,19980,19980,19980,19980,0
|
|
20230821,175700,361177700,19980,19980,19980,19980,0
|
|
20230821,175600,361177700,19980,19980,19980,19980,0
|
|
20230821,175500,361177700,19980,19980,19980,19980,0
|
|
20230821,175400,361177700,19980,19980,19980,19980,324
|
|
20230821,175300,361177700,19980,19980,19980,19980,0
|
|
20230821,175200,361177700,19980,19980,19980,19980,0
|
|
20230821,175100,361177700,19980,19980,19980,19980,0
|
|
20230821,175000,361177700,19980,19980,19980,19980,0
|
|
20230821,174900,361177700,19980,19980,19980,19980,0
|
|
20230821,174800,361177700,19980,19980,19980,19980,0
|
|
20230821,174700,361177700,19980,19980,19980,19980,0
|
|
20230821,174600,361177700,19980,19980,19980,19980,0
|
|
20230821,174500,361177700,19980,19980,19980,19980,0
|
|
20230821,174400,361177700,19980,19980,19980,19980,0
|
|
20230821,174300,361177700,19980,19980,19980,19980,0
|
|
20230821,174200,361177700,19980,19980,19980,19980,0
|
|
20230821,174100,361177700,19980,19980,19980,19980,0
|
|
20230821,174000,361177700,19980,19980,19980,19980,0
|
|
20230821,173900,361177700,19980,19980,19980,19980,0
|
|
20230821,173800,361177700,19980,19980,19980,19980,0
|
|
20230821,173700,361177700,19980,19980,19980,19980,0
|
|
20230821,173600,361177700,19980,19980,19980,19980,0
|
|
20230821,173500,361177700,19980,19980,19980,19980,0
|
|
20230821,173400,361177700,19980,19980,19980,19980,0
|
|
20230821,173300,361177700,19980,19980,19980,19980,0
|
|
20230821,173200,361177700,19980,19980,19980,19980,0
|
|
20230821,173100,361177700,19980,19980,19980,19980,0
|
|
20230821,173000,361177700,19980,19980,19980,19980,0
|
|
20230821,172900,361177700,19980,19980,19980,19980,0
|
|
20230821,172800,361177700,19980,19980,19980,19980,0
|
|
20230821,172700,361177700,19980,19980,19980,19980,0
|
|
20230821,172600,361177700,19980,19980,19980,19980,0
|
|
20230821,172500,361177700,19980,19980,19980,19980,0
|
|
20230821,172400,361177700,19980,19980,19980,19980,324
|
|
20230821,172300,361177700,19980,19980,19980,19980,0
|
|
20230821,172200,361177700,19980,19980,19980,19980,0
|
|
20230821,172100,361177700,19980,19980,19980,19980,0
|
|
20230821,172000,361177700,19980,19980,19980,19980,0
|
|
20230821,171900,361177700,19980,19980,19980,19980,0
|
|
20230821,171800,361177700,19980,19980,19980,19980,0
|
|
20230821,171700,361177700,19980,19980,19980,19980,0
|
|
20230821,171600,361177700,19980,19980,19980,19980,0
|
|
20230821,171500,361177700,19980,19980,19980,19980,0
|
|
20230821,171400,361177700,19980,19980,19980,19980,0
|
|
20230821,171300,361177700,19980,19980,19980,19980,0
|
|
20230821,171200,361177700,19980,19980,19980,19980,0
|
|
20230821,171100,361177700,19980,19980,19980,19980,0
|
|
20230821,171000,361177700,19980,19980,19980,19980,0
|
|
20230821,170900,361177700,19980,19980,19980,19980,0
|
|
20230821,170800,361177700,19980,19980,19980,19980,0
|
|
20230821,170700,361177700,19980,19980,19980,19980,0
|
|
20230821,170600,361177700,19980,19980,19980,19980,0
|
|
20230821,170500,361177700,19980,19980,19980,19980,0
|
|
20230821,170400,361177700,19980,19980,19980,19980,0
|
|
20230821,170300,361177700,19980,19980,19980,19980,0
|
|
20230821,170200,361177700,19980,19980,19980,19980,0
|
|
20230821,170100,361177700,19980,19980,19980,19980,0
|
|
20230821,170000,361177700,19980,19980,19980,19980,0
|
|
20230821,165900,361177700,19980,19980,19980,19980,0
|
|
20230821,165800,361177700,19980,19980,19980,19980,0
|
|
20230821,165700,361177700,19980,19980,19980,19980,0
|
|
20230821,165600,361177700,19980,19980,19980,19980,0
|
|
20230821,165500,361177700,19980,19980,19980,19980,0
|
|
20230821,165400,361177700,19980,19980,19980,19980,324
|
|
20230821,165300,361177700,19980,19980,19980,19980,0
|
|
20230821,165200,361177700,19980,19980,19980,19980,0
|
|
20230821,165100,361177700,19980,19980,19980,19980,0
|
|
20230821,165000,361177700,19980,19980,19980,19980,0
|
|
20230821,164900,361177700,19980,19980,19980,19980,0
|
|
20230821,164800,361177700,19980,19980,19980,19980,0
|
|
20230821,164700,361177700,19980,19980,19980,19980,0
|
|
20230821,164600,361177700,19980,19980,19980,19980,0
|
|
20230821,164500,361177700,19980,19980,19980,19980,0
|
|
20230821,164400,361177700,19980,19980,19980,19980,0
|
|
20230821,164300,361177700,19980,19980,19980,19980,0
|
|
20230821,164200,361177700,19980,19980,19980,19980,0
|
|
20230821,164100,361177700,19980,19980,19980,19980,0
|
|
20230821,164000,361177700,19980,19980,19980,19980,0
|
|
20230821,163900,361177700,19980,19980,19980,19980,0
|
|
20230821,163800,361177700,19980,19980,19980,19980,0
|
|
20230821,163700,361177700,19980,19980,19980,19980,0
|
|
20230821,163600,361177700,19980,19980,19980,19980,0
|
|
20230821,163500,361177700,19980,19980,19980,19980,0
|
|
20230821,163400,361177700,19980,19980,19980,19980,0
|
|
20230821,163300,361177700,19980,19980,19980,19980,0
|
|
20230821,163200,361177700,19980,19980,19980,19980,0
|
|
20230821,163100,361177700,19980,19980,19980,19980,0
|
|
20230821,163000,361177700,19980,19980,19980,19980,0
|
|
20230821,162900,361177700,19980,19980,19980,19980,0
|
|
20230821,162800,361177700,19980,19980,19980,19980,0
|
|
20230821,162700,361177700,19980,19980,19980,19980,0
|
|
20230821,162600,361177700,19980,19980,19980,19980,0
|
|
20230821,162500,361177700,19980,19980,19980,19980,0
|
|
20230821,162400,361177700,19980,19980,19980,19980,324
|
|
20230821,162300,361177700,19980,19980,19980,19980,0
|
|
20230821,162200,361177700,19980,19980,19980,19980,0
|
|
20230821,162100,361177700,19980,19980,19980,19980,0
|
|
20230821,162000,361177700,19980,19980,19980,19980,0
|
|
20230821,161900,361177700,19980,19980,19980,19980,0
|
|
20230821,161800,361177700,19980,19980,19980,19980,0
|
|
20230821,161700,361177700,19980,19980,19980,19980,0
|
|
20230821,161600,361177700,19980,19980,19980,19980,0
|
|
20230821,161500,361177700,19980,19980,19980,19980,0
|
|
20230821,161400,361177700,19980,19980,19980,19980,0
|
|
20230821,161300,361177700,19980,19980,19980,19980,0
|
|
20230821,161200,361177700,19980,19980,19980,19980,0
|
|
20230821,161100,361177700,19980,19980,19980,19980,0
|
|
20230821,161000,361177700,19980,19980,19980,19980,0
|
|
20230821,160900,361177700,19980,19980,19980,19980,0
|
|
20230821,160800,361177700,19980,19980,19980,19980,0
|
|
20230821,160700,361177700,19980,19980,19980,19980,0
|
|
20230821,160600,361177700,19980,19980,19980,19980,0
|
|
20230821,160500,361177700,19980,19980,19980,19980,0
|
|
20230821,160400,361177700,19980,19980,19980,19980,0
|
|
20230821,160300,361177700,19980,19980,19980,19980,0
|
|
20230821,160200,361177700,19980,19980,19980,19980,0
|
|
20230821,160100,361177700,19980,19980,19980,19980,0
|
|
20230821,160000,361177700,19980,19980,19980,19980,0
|
|
20230821,155900,361177700,19980,19980,19980,19980,0
|
|
20230821,155800,361177700,19980,19980,19980,19980,0
|
|
20230821,155700,361177700,19980,19980,19980,19980,0
|
|
20230821,155600,361177700,19980,19980,19980,19980,0
|
|
20230821,155500,361177700,19980,19980,19980,19980,0
|
|
20230821,155400,361177700,19980,19980,19980,19980,324
|
|
20230821,155300,361177700,19980,19980,19980,19980,0
|
|
20230821,155200,361177700,19980,19980,19980,19980,0
|
|
20230821,155100,361177700,19980,19980,19980,19980,0
|
|
20230821,155000,361177700,19980,19980,19980,19980,0
|
|
20230821,154900,361177700,19980,19980,19980,19980,0
|
|
20230821,154800,361177700,19980,19980,19980,19980,0
|
|
20230821,154700,361177700,19980,19980,19980,19980,0
|
|
20230821,154600,361177700,19980,19980,19980,19980,0
|
|
20230821,154500,361177700,19980,19980,19980,19980,0
|
|
20230821,154400,361177700,19980,19980,19980,19980,0
|
|
20230821,154300,361177700,19980,19980,19980,19980,0
|
|
20230821,154200,361177700,19980,19980,19980,19980,0
|
|
20230821,154100,361177700,19980,19980,19980,19980,0
|
|
20230821,154000,361177700,19980,19980,19980,19980,0
|
|
20230821,153900,361177700,19980,19980,19980,19980,0
|
|
20230821,153800,361177700,19980,19980,19980,19980,0
|
|
20230821,153700,361177700,19980,19980,19980,19980,0
|
|
20230821,153600,361177700,19980,19980,19980,19980,0
|
|
20230821,153500,361177700,19980,19980,19980,19980,0
|
|
20230821,153400,361177700,19980,19980,19980,19980,0
|
|
20230821,153300,361177700,19980,19980,19980,19980,0
|
|
20230821,153200,361177700,19980,19980,19980,19980,0
|
|
20230821,153100,361177700,19980,19980,19980,19980,0
|
|
20230821,153000,361177700,19980,19980,19980,19980,324
|
|
20230821,152900,354704180,20200,20200,20200,20200,0
|
|
20230821,152800,354704180,20200,20200,20200,20200,0
|
|
20230821,152700,354704180,20200,20200,20200,20200,0
|
|
20230821,152600,354704180,20200,20200,20200,20200,0
|
|
20230821,152500,354704180,20200,20200,20200,20200,0
|
|
20230821,152400,354704180,20200,20200,20200,20200,0
|
|
20230821,152300,354704180,20200,20200,20200,20200,0
|
|
20230821,152200,354704180,20200,20200,20200,20200,0
|
|
20230821,152100,354704180,20200,20200,20200,20200,0
|
|
20230821,152000,354704180,20200,20200,20200,20200,0
|
|
20230821,151900,354704180,20200,20200,20200,20200,1
|
|
20230821,151800,354683980,20200,20000,20200,20000,10
|
|
20230821,151700,354482830,20200,20100,20200,20000,68
|
|
20230821,151600,353111680,20150,20100,20200,20100,76
|
|
20230821,151500,351577780,20100,20050,20150,20050,55
|
|
20230821,151400,350469880,20100,20150,20150,20100,70
|
|
20230821,151300,349060380,20100,20100,20150,20100,94
|
|
20230821,151200,347167180,20100,20100,20150,20050,88
|
|
20230821,151100,345396280,20100,20050,20150,20050,51
|
|
20230821,151000,344372380,20100,20050,20100,20050,74
|
|
20230821,150900,342885280,20050,20100,20100,20050,111
|
|
20230821,150800,340658380,20100,20150,20150,20050,91
|
|
20230821,150700,338828180,20100,20100,20150,20100,55
|
|
20230821,150600,337720230,20050,20150,20150,20050,78
|
|
20230821,150500,336150630,20150,20150,20200,20150,75
|
|
20230821,150400,334638030,20150,20100,20150,20050,77
|
|
20230821,150300,333088130,20100,20100,20150,20100,50
|
|
20230821,150200,332081830,20100,20050,20100,20050,51
|
|
20230821,150100,331056880,20000,20100,20100,20000,95
|
|
20230821,150000,329148780,20100,20000,20100,20000,63
|
|
20230821,145900,327886130,20050,20100,20100,20050,110
|
|
20230821,145800,325676530,20050,20100,20150,20050,145
|
|
20230821,145700,322764430,20050,20100,20150,20050,110
|
|
20230821,145600,320554430,20050,20150,20150,20050,185
|
|
20230821,145500,316833730,20100,20150,20150,20050,128
|
|
20230821,145400,314260530,20100,20150,20150,20100,74
|
|
20230821,145300,312770130,20100,20150,20150,20100,96
|
|
20230821,145200,310837280,20100,20150,20150,20100,72
|
|
20230821,145100,309387130,20100,20100,20150,20100,82
|
|
20230821,145000,307735830,20050,20100,20150,20050,338
|
|
20230821,144900,300941280,20100,20100,20150,20050,84
|
|
20230821,144800,299251130,20100,20100,20150,20050,153
|
|
20230821,144700,296177980,20150,20100,20150,20050,81
|
|
20230821,144600,294547180,20100,20100,20100,20050,82
|
|
20230821,144500,292899080,20100,20050,20100,20050,81
|
|
20230821,144400,291273330,20050,20100,20100,20000,129
|
|
20230821,144300,288686180,20000,20000,20100,20000,104
|
|
20230821,144200,286601580,20050,20050,20050,20000,22
|
|
20230821,144100,286160580,20000,20050,20050,20000,17
|
|
20230821,144000,285819830,20000,20000,20100,20000,104
|
|
20230821,143900,283735330,20050,20000,20050,20000,23
|
|
20230821,143800,283274330,20000,20000,20050,20000,12
|
|
20230821,143700,283033830,20000,20000,20000,20000,25
|
|
20230821,143600,282533830,20000,20050,20050,19990,131
|
|
20230821,143500,279913480,20050,20000,20050,20000,11
|
|
20230821,143400,279692980,20100,20000,20100,20000,13
|
|
20230821,143300,279431980,20050,20000,20050,20000,39
|
|
20230821,143200,278650980,20050,20050,20050,20050,10
|
|
20230821,143100,278450480,20000,20000,20050,20000,12
|
|
20230821,143000,278209980,20000,20050,20050,19990,12
|
|
20230821,142900,277969490,20000,20050,20050,20000,119
|
|
20230821,142800,275587490,20050,20150,20150,20050,11
|
|
20230821,142700,275365940,20150,20100,20150,20100,106
|
|
20230821,142600,273234840,20100,20100,20100,20050,139
|
|
20230821,142500,270442390,20100,20150,20150,20050,25
|
|
20230821,142400,269939640,20150,20150,20150,20150,10
|
|
20230821,142300,269738140,20150,20150,20150,20150,10
|
|
20230821,142200,269536640,20100,20100,20100,20100,20
|
|
20230821,142100,269134640,20000,20100,20100,20000,12
|
|
20230821,142000,268893640,20050,20100,20100,20050,26
|
|
20230821,141900,268371840,20100,20100,20100,20100,20
|
|
20230821,141800,267969840,20100,20100,20100,20100,10
|
|
20230821,141700,267768840,20100,20100,20100,20100,10
|
|
20230821,141600,267567840,20100,20100,20100,20100,20
|
|
20230821,141500,267165840,20100,20100,20100,20100,10
|
|
20230821,141400,266964840,20100,20100,20100,20100,10
|
|
20230821,141300,266763840,20000,20150,20150,20000,83
|
|
20230821,141200,265099290,20150,20150,20150,20150,10
|
|
20230821,141100,264897790,20150,20150,20150,20150,10
|
|
20230821,141000,264696290,20150,20150,20150,20150,20
|
|
20230821,140900,264293290,20100,20100,20100,20100,10
|
|
20230821,140800,264092290,20050,20050,20050,20050,12
|
|
20230821,140700,263851690,20000,20050,20050,20000,12
|
|
20230821,140600,263611190,20050,20150,20150,20050,27
|
|
20230821,140500,263068840,20150,20100,20150,20100,20
|
|
20230821,140400,262666340,20100,20100,20100,20100,10
|
|
20230821,140300,262465340,20100,20100,20100,20100,10
|
|
20230821,140200,262264340,20100,20100,20100,20100,20
|
|
20230821,140100,261862340,20100,20100,20100,20100,10
|
|
20230821,140000,261661340,20100,20100,20100,20100,10
|
|
20230821,135900,261460340,20100,20050,20100,20000,318
|
|
20230821,135800,255098840,20050,20050,20050,20050,10
|
|
20230821,135700,254898340,20050,20050,20050,20050,10
|
|
20230821,135600,254697840,20000,20100,20100,20000,143
|
|
20230821,135500,251831740,20100,20100,20100,20100,10
|
|
20230821,135400,251630740,20100,20100,20100,20100,10
|
|
20230821,135300,251429740,20100,20100,20100,20100,20
|
|
20230821,135200,251027740,20100,20100,20100,20100,10
|
|
20230821,135100,250826740,20050,20100,20100,20050,69
|
|
20230821,135000,249441040,20100,20100,20100,20100,20
|
|
20230821,134900,249039040,20100,20100,20100,20100,20
|
|
20230821,134800,248637040,20100,20100,20100,20100,20
|
|
20230821,134700,248235040,20100,20100,20100,20100,10
|
|
20230821,134600,248034040,20100,20100,20100,20100,10
|
|
20230821,134500,247833040,20100,20100,20100,20000,22
|
|
20230821,134400,247391040,20000,20100,20100,20000,11
|
|
20230821,134300,247170040,20000,20100,20100,20000,12
|
|
20230821,134200,246929040,20000,20100,20100,20000,28
|
|
20230821,134100,246367040,20000,20100,20100,20000,12
|
|
20230821,134000,246126040,20000,20000,20100,20000,14
|
|
20230821,133900,245845040,20100,20100,20100,20000,21
|
|
20230821,133800,245423040,20000,20100,20100,20000,36
|
|
20230821,133700,244702040,20000,20000,20100,20000,13
|
|
20230821,133600,244441040,20100,20100,20100,20000,22
|
|
20230821,133500,243999040,20000,20050,20100,20000,308
|
|
20230821,133400,237816040,20050,20050,20050,20050,20
|
|
20230821,133300,237415040,20000,20000,20000,20000,10
|
|
20230821,133200,237215040,20000,20000,20000,20000,10
|
|
20230821,133100,237015040,20000,20000,20000,20000,21
|
|
20230821,133000,236595040,20000,20050,20050,20000,110
|
|
20230821,132900,234394540,20050,20050,20050,20050,10
|
|
20230821,132800,234194040,20100,20100,20100,20100,20
|
|
20230821,132700,233792040,20050,20000,20050,20000,314
|
|
20230821,132600,227511540,20000,20000,20000,20000,11
|
|
20230821,132500,227291540,20000,20000,20000,20000,20
|
|
20230821,132400,226891540,20000,20000,20000,19990,289
|
|
20230821,132300,221111670,20050,20050,20050,20050,10
|
|
20230821,132200,220911170,20050,20050,20050,20050,20
|
|
20230821,132100,220510170,20000,20050,20050,20000,11
|
|
20230821,132000,220289670,20000,20100,20100,20000,32
|
|
20230821,131900,219648320,20100,20050,20100,20050,13
|
|
20230821,131800,219387170,20050,20050,20050,20050,10
|
|
20230821,131700,219186670,20050,20050,20050,20050,20
|
|
20230821,131600,218785670,20050,20050,20050,20050,10
|
|
20230821,131500,218585170,20050,20050,20050,20050,10
|
|
20230821,131400,218384670,20050,20050,20050,20050,20
|
|
20230821,131300,217983670,20050,20050,20050,20050,10
|
|
20230821,131200,217783170,20050,20050,20050,20050,10
|
|
20230821,131100,217582670,20050,20050,20050,20000,22
|
|
20230821,131000,217141670,20000,20050,20050,20000,11
|
|
20230821,130900,216921170,20050,20050,20100,20050,131
|
|
20230821,130800,214294120,20050,20050,20050,20050,20
|
|
20230821,130700,213893120,20050,20050,20050,20050,10
|
|
20230821,130600,213692620,20050,20050,20050,20050,10
|
|
20230821,130500,213492120,20050,20050,20050,20050,20
|
|
20230821,130400,213091120,20050,20050,20050,20050,10
|
|
20230821,130300,212890620,20000,20050,20050,20000,12
|
|
20230821,130200,212650120,20000,20050,20050,20000,61
|
|
20230821,130100,211428520,20100,20100,20100,20100,30
|
|
20230821,130000,210825520,20100,20100,20100,20100,20
|
|
20230821,125900,210423520,20100,20100,20100,20100,10
|
|
20230821,125800,210222520,20100,20100,20100,20100,10
|
|
20230821,125700,210021520,20100,20100,20100,20100,20
|
|
20230821,125600,209619520,20100,20100,20100,20100,10
|
|
20230821,125500,209418520,20100,20100,20100,20100,10
|
|
20230821,125400,209217520,20050,20050,20050,20000,22
|
|
20230821,125300,208776520,20000,20050,20050,20000,12
|
|
20230821,125200,208536020,20000,20050,20050,20000,11
|
|
20230821,125100,208315520,20000,20050,20050,20000,12
|
|
20230821,125000,208075020,20000,20050,20050,20000,23
|
|
20230821,124900,207614520,20050,20000,20050,20000,15
|
|
20230821,124800,207314020,20050,20050,20050,20050,20
|
|
20230821,124700,206913020,20050,20050,20050,20050,10
|
|
20230821,124600,206712520,20050,20050,20050,20050,10
|
|
20230821,124500,206512020,20050,20050,20050,20000,22
|
|
20230821,124400,206071020,20000,20050,20050,20000,25
|
|
20230821,124300,205570520,20050,20050,20050,20050,20
|
|
20230821,124200,205169520,20050,20050,20050,20050,10
|
|
20230821,124100,204969020,20050,20050,20050,20050,10
|
|
20230821,124000,204768520,20050,20050,20050,20050,20
|
|
20230821,123900,204367520,20050,20050,20050,20050,10
|
|
20230821,123800,204167020,20000,20000,20000,20000,10
|
|
20230821,123700,203967020,20050,20050,20050,20000,162
|
|
20230821,123600,200726020,20000,20000,20050,20000,29
|
|
20230821,123500,200145520,20000,20050,20050,20000,12
|
|
20230821,123400,199905020,20000,20050,20050,20000,23
|
|
20230821,123300,199444020,20000,20050,20050,20000,12
|
|
20230821,123200,199203520,20000,20000,20050,20000,13
|
|
20230821,123100,198943020,20050,20050,20050,20000,22
|
|
20230821,123000,198502020,20000,20050,20050,20000,12
|
|
20230821,122900,198261520,20000,20000,20050,20000,13
|
|
20230821,122800,198001020,20050,20100,20100,20000,31
|
|
20230821,122700,197379520,20100,20100,20100,20100,10
|
|
20230821,122600,197178520,20100,20000,20100,20000,68
|
|
20230821,122500,195817520,20000,20050,20050,20000,34
|
|
20230821,122400,195137020,20050,20050,20050,20050,10
|
|
20230821,122300,194936520,20050,20050,20050,20050,20
|
|
20230821,122200,194535520,20050,20050,20050,20050,10
|
|
20230821,122100,194335020,20100,20100,20100,20100,12
|
|
20230821,122000,194093820,20050,20100,20100,19970,361
|
|
20230821,121900,186879050,20100,20100,20100,20100,10
|
|
20230821,121800,186678050,20100,20100,20100,20100,10
|
|
20230821,121700,186477050,20050,20050,20100,20000,47
|
|
20230821,121600,185535600,20100,20100,20100,20100,11
|
|
20230821,121500,185314500,20100,20100,20100,20100,10
|
|
20230821,121400,185113500,20100,20050,20100,20050,13
|
|
20230821,121300,184852350,20050,20050,20050,20050,10
|
|
20230821,121200,184651850,20050,20050,20050,20050,10
|
|
20230821,121100,184451350,20050,20000,20050,20000,27
|
|
20230821,121000,183910850,20050,20050,20050,20050,10
|
|
20230821,120900,183710350,20050,20050,20050,20050,20
|
|
20230821,120800,183309350,20050,20050,20050,20050,10
|
|
20230821,120700,183108850,20050,20050,20050,20050,10
|
|
20230821,120600,182908350,20050,20050,20050,20050,20
|
|
20230821,120500,182507350,20050,20050,20050,20050,10
|
|
20230821,120400,182306850,20050,19990,20050,19990,66
|
|
20230821,120300,180986910,20050,20050,20050,19990,73
|
|
20230821,120200,179526420,20000,20100,20100,20000,25
|
|
20230821,120100,179025420,20100,20100,20100,20100,10
|
|
20230821,120000,178824420,20100,20100,20100,20100,20
|
|
20230821,115900,178422420,19980,20100,20100,19980,73
|
|
20230821,115800,176962080,20100,20100,20100,20100,10
|
|
20230821,115700,176761080,20100,20100,20100,20100,20
|
|
20230821,115600,176359080,20000,20100,20100,19980,185
|
|
20230821,115500,172660720,20000,20150,20150,20000,30
|
|
20230821,115400,172059220,20100,20100,20100,19980,220
|
|
20230821,115300,167660810,20100,20000,20100,20000,41
|
|
20230821,115200,166839810,20100,20100,20100,20100,20
|
|
20230821,115100,166437810,19990,20000,20050,19990,143
|
|
20230821,115000,163578520,20100,20050,20100,20000,243
|
|
20230821,114900,158716120,20050,20150,20150,20050,39
|
|
20230821,114800,157932670,20150,20150,20150,20150,10
|
|
20230821,114700,157731170,20150,20150,20150,20150,10
|
|
20230821,114600,157529670,20150,20100,20150,20100,20
|
|
20230821,114500,157127170,20100,20100,20100,20100,10
|
|
20230821,114400,156926170,20100,20100,20100,20100,12
|
|
20230821,114300,156684970,20100,20100,20100,20100,20
|
|
20230821,114200,156282970,20000,20050,20050,20000,246
|
|
20230821,114100,151360920,20050,20050,20150,20050,14
|
|
20230821,114000,151079220,20150,20150,20150,20050,22
|
|
20230821,113900,150636120,20050,20150,20150,20050,12
|
|
20230821,113800,150394520,20050,20050,20150,20050,13
|
|
20230821,113700,150132870,20150,20150,20150,20050,22
|
|
20230821,113600,149689770,20050,20150,20150,20050,12
|
|
20230821,113500,149448170,20050,20150,20150,20050,24
|
|
20230821,113400,148964970,20050,20150,20150,20050,11
|
|
20230821,113300,148743420,20050,20150,20150,20050,12
|
|
20230821,113200,148501820,20100,20150,20150,20100,37
|
|
20230821,113100,147757120,20150,20150,20150,20150,10
|
|
20230821,113000,147555620,20150,20150,20150,20150,10
|
|
20230821,112900,147354120,20150,20150,20150,20150,20
|
|
20230821,112800,146951120,20150,20150,20150,20150,10
|
|
20230821,112700,146749620,20150,20150,20150,20150,10
|
|
20230821,112600,146548120,20150,20150,20150,20050,22
|
|
20230821,112500,146105020,20050,20150,20150,20050,11
|
|
20230821,112400,145883470,20050,20050,20150,20050,14
|
|
20230821,112300,145601770,20150,20150,20150,20050,22
|
|
20230821,112200,145158670,20050,20150,20150,20050,12
|
|
20230821,112100,144917070,20050,20100,20100,20050,30
|
|
20230821,112000,144315070,20100,20100,20100,20050,117
|
|
20230821,111900,141968220,20050,20100,20100,20050,310
|
|
20230821,111800,135738670,20100,20150,20150,20100,23
|
|
20230821,111700,135275370,20100,20150,20150,20100,12
|
|
20230821,111600,135033670,20100,20200,20200,20100,12
|
|
20230821,111500,134791470,20100,20150,20150,20100,40
|
|
20230821,111400,133986470,20150,20150,20150,20150,10
|
|
20230821,111300,133784970,20150,20150,20150,20150,10
|
|
20230821,111200,133583470,20150,20150,20150,20150,20
|
|
20230821,111100,133180470,20150,20150,20150,20150,10
|
|
20230821,111000,132978970,20150,20150,20150,20150,10
|
|
20230821,110900,132777470,20150,20150,20150,20150,20
|
|
20230821,110800,132374470,20150,20100,20150,20100,150
|
|
20230821,110700,129358970,20150,20150,20150,20150,10
|
|
20230821,110600,129157470,20150,20150,20150,20150,20
|
|
20230821,110500,128754470,20100,20200,20200,20100,52
|
|
20230821,110400,127708170,20200,20200,20200,20200,10
|
|
20230821,110300,127506170,20200,20200,20200,20200,20
|
|
20230821,110200,127102170,20200,20150,20200,20100,86
|
|
20230821,110100,125372320,20200,20200,20200,20200,20
|
|
20230821,110000,124968320,20200,20200,20200,20200,10
|
|
20230821,105900,124766320,20200,20200,20200,20200,10
|
|
20230821,105800,124564320,20150,20150,20150,20150,20
|
|
20230821,105700,124161320,20150,20150,20150,20150,11
|
|
20230821,105600,123939670,20150,20150,20150,20150,10
|
|
20230821,105500,123738170,20150,20150,20150,20100,22
|
|
20230821,105400,123294970,20100,20150,20150,20100,11
|
|
20230821,105300,123073370,20100,20150,20150,20100,12
|
|
20230821,105200,122831670,20100,20150,20150,20100,28
|
|
20230821,105100,122267870,20100,20150,20150,20100,11
|
|
20230821,105000,122046270,20100,20150,20150,20100,20
|
|
20230821,104900,121643520,20150,20150,20150,20100,22
|
|
20230821,104800,121200320,20100,20150,20150,20100,12
|
|
20230821,104700,120958620,20100,20100,20150,20100,13
|
|
20230821,104600,120696820,20200,20200,20200,20100,22
|
|
20230821,104500,120252620,20100,20100,20200,20100,14
|
|
20230821,104400,119970120,20150,20200,20200,20100,23
|
|
20230821,104300,119505770,20100,20250,20250,20100,12
|
|
20230821,104200,119263070,20150,20250,20250,20150,12
|
|
20230821,104100,119020270,20150,20250,20250,20150,550
|
|
20230821,104000,107888270,20200,20200,20200,20200,10
|
|
20230821,103900,107686270,20150,20200,20200,20150,209
|
|
20230821,103800,103468520,20200,20200,20200,20200,20
|
|
20230821,103700,103064520,20150,20150,20150,20100,133
|
|
20230821,103600,100385970,20150,20200,20200,20150,13
|
|
20230821,103500,100123520,20150,20150,20150,20150,22
|
|
20230821,103400,99680220,20150,20150,20150,20150,30
|
|
20230821,103300,99075720,20150,20150,20150,20150,10
|
|
20230821,103200,98874220,20150,20150,20150,20150,20
|
|
20230821,103100,98471220,20150,20150,20150,20150,10
|
|
20230821,103000,98269720,20100,20150,20150,20100,44
|
|
20230821,102900,97384820,20150,20150,20150,20150,20
|
|
20230821,102800,96981820,20100,20100,20100,20100,1
|
|
20230821,102700,96961720,20100,20100,20100,20100,21
|
|
20230821,102600,96539620,20100,20100,20100,20100,11
|
|
20230821,102500,96318520,20100,20100,20100,20100,61
|
|
20230821,102400,95092420,20050,20050,20100,20050,19
|
|
20230821,102300,94710920,20050,20050,20050,20050,11
|
|
20230821,102200,94490370,20050,20050,20050,20050,14
|
|
20230821,102100,94209670,20050,20050,20050,20050,11
|
|
20230821,102000,93989120,20050,20050,20050,20050,6
|
|
20230821,101900,93868820,20050,20050,20050,20050,0
|
|
20230821,101800,93868820,20050,20050,20050,20050,0
|
|
20230821,101700,93868820,20050,20050,20050,20050,3
|
|
20230821,101600,93808670,20050,20050,20050,20050,0
|
|
20230821,101500,93808670,20050,20050,20050,20050,0
|
|
20230821,101400,93808670,20050,20050,20050,20050,0
|
|
20230821,101300,93808670,20050,20100,20100,20050,1212
|
|
20230821,101200,69452820,20100,20100,20100,20100,68
|
|
20230821,101100,68086020,20150,20150,20150,20150,0
|
|
20230821,101000,68086020,20150,20150,20150,20150,0
|
|
20230821,100900,68086020,20150,20150,20150,20150,0
|
|
20230821,100800,68086020,20150,20150,20150,20150,0
|
|
20230821,100700,68086020,20150,20150,20150,20150,1
|
|
20230821,100600,68065870,20150,20150,20150,20150,216
|
|
20230821,100500,63713470,20150,20150,20150,20150,1
|
|
20230821,100400,63693320,20150,20150,20150,20150,0
|
|
20230821,100300,63693320,20150,20150,20150,20150,0
|
|
20230821,100200,63693320,20150,20150,20150,20150,1
|
|
20230821,100100,63673170,20150,20150,20150,20150,0
|
|
20230821,100000,63673170,20150,20150,20150,20150,0
|
|
20230821,095900,63673170,20150,20150,20150,20150,1
|
|
20230821,095800,63653020,20150,20150,20150,20150,0
|
|
20230821,095700,63653020,20150,20150,20150,20150,3
|
|
20230821,095600,63592570,20150,20150,20150,20150,1
|
|
20230821,095500,63572420,20150,20150,20150,20150,0
|
|
20230821,095400,63572420,20150,20150,20150,20150,1
|
|
20230821,095300,63552270,20150,20150,20150,20150,0
|
|
20230821,095200,63552270,20150,20150,20150,20150,0
|
|
20230821,095100,63552270,20150,20150,20150,20150,0
|
|
20230821,095000,63552270,20150,20150,20150,20150,0
|
|
20230821,094900,63552270,20150,20150,20150,20150,0
|
|
20230821,094800,63552270,20150,20150,20150,20150,0
|
|
20230821,094700,63552270,20150,20150,20150,20150,0
|
|
20230821,094600,63552270,20150,20150,20150,20150,0
|
|
20230821,094500,63552270,20150,20150,20150,20150,188
|
|
20230821,094400,59764070,20150,20150,20150,20150,10
|
|
20230821,094300,59562570,20150,20150,20150,20150,0
|
|
20230821,094200,59562570,20150,20100,20150,20100,101
|
|
20230821,094100,57532420,20100,20100,20100,20100,1
|
|
20230821,094000,57512320,20150,20150,20150,20150,0
|
|
20230821,093900,57512320,20150,20150,20150,20150,0
|
|
20230821,093800,57512320,20150,20150,20150,20150,0
|
|
20230821,093700,57512320,20150,20150,20150,20150,0
|
|
20230821,093600,57512320,20150,20200,20200,20150,306
|
|
20230821,093500,51332420,20100,20200,20200,20100,229
|
|
20230821,093400,46714120,20200,20150,20200,20100,181
|
|
20230821,093300,43063420,20150,20150,20150,20150,0
|
|
20230821,093200,43063420,20150,20150,20150,20100,12
|
|
20230821,093100,42822120,20100,20100,20100,20100,95
|
|
20230821,093000,40912620,20200,20150,20200,20150,9
|
|
20230821,092900,40731220,20100,20200,20200,20100,192
|
|
20230821,092800,36857320,20250,20200,20250,20200,2
|
|
20230821,092700,36816870,20150,20200,20200,20150,293
|
|
20230821,092600,30900320,20200,20200,20200,20200,1
|
|
20230821,092500,30880120,20150,20150,20200,20100,219
|
|
20230821,092400,26473320,20150,20150,20150,20150,130
|
|
20230821,092300,23853820,20150,20150,20150,20150,0
|
|
20230821,092200,23853820,20150,20100,20150,20100,125
|
|
20230821,092100,21341270,20100,20100,20100,20100,1
|
|
20230821,092000,21321170,20050,20050,20050,20050,15
|
|
20230821,091900,21020420,20050,20050,20050,20050,21
|
|
20230821,091800,20599370,20050,19980,20050,19980,219
|
|
20230821,091700,16223020,19980,19980,19980,19980,94
|
|
20230821,091600,14344900,19980,19980,19980,19980,1
|
|
20230821,091500,14324920,19980,19980,19980,19980,4
|
|
20230821,091400,14245000,19980,19980,19980,19980,2
|
|
20230821,091300,14205040,20000,20000,20000,20000,1
|
|
20230821,091200,14185040,20000,19980,20000,19980,8
|
|
20230821,091100,14025080,19980,19980,19980,19980,6
|
|
20230821,091000,13905200,19980,19980,19980,19980,1
|
|
20230821,090900,13885220,19930,19950,19980,19930,304
|
|
20230821,090800,7826200,19940,19940,19980,19940,154
|
|
20230821,090700,4755400,19920,19980,19980,19920,24
|
|
20230821,090600,4276830,19990,19930,19990,19930,11
|
|
20230821,090500,4057430,20000,20000,20000,19980,36
|
|
20230821,090400,3337490,20050,20100,20100,20050,4
|
|
20230821,090300,3257140,20100,20100,20100,20100,1
|
|
20230821,090200,3237040,20100,20050,20100,20050,43
|
|
20230821,090100,2374840,19920,20100,20100,19920,33
|
|
20230821,090000,1711820,20100,19880,20100,19880,76
|