680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,201700,293327030,20050,20050,20050,20050,992
|
|
20230616,201600,293327030,20050,20050,20050,20050,0
|
|
20230616,201500,293327030,20050,20050,20050,20050,0
|
|
20230616,201400,293327030,20050,20050,20050,20050,0
|
|
20230616,201300,293327030,20050,20050,20050,20050,0
|
|
20230616,201200,293327030,20050,20050,20050,20050,0
|
|
20230616,201100,293327030,20050,20050,20050,20050,0
|
|
20230616,201000,293327030,20050,20050,20050,20050,0
|
|
20230616,200900,293327030,20050,20050,20050,20050,0
|
|
20230616,200800,293327030,20050,20050,20050,20050,0
|
|
20230616,200700,293327030,20050,20050,20050,20050,0
|
|
20230616,200600,293327030,20050,20050,20050,20050,0
|
|
20230616,200500,293327030,20050,20050,20050,20050,0
|
|
20230616,200400,293327030,20050,20050,20050,20050,0
|
|
20230616,200300,293327030,20050,20050,20050,20050,0
|
|
20230616,200200,293327030,20050,20050,20050,20050,0
|
|
20230616,200100,293327030,20050,20050,20050,20050,0
|
|
20230616,200000,293327030,20050,20050,20050,20050,0
|
|
20230616,195900,293327030,20050,20050,20050,20050,0
|
|
20230616,195800,293327030,20050,20050,20050,20050,0
|
|
20230616,195700,293327030,20050,20050,20050,20050,0
|
|
20230616,195600,293327030,20050,20050,20050,20050,0
|
|
20230616,195500,293327030,20050,20050,20050,20050,0
|
|
20230616,195400,293327030,20050,20050,20050,20050,0
|
|
20230616,195300,293327030,20050,20050,20050,20050,0
|
|
20230616,195200,293327030,20050,20050,20050,20050,0
|
|
20230616,195100,293327030,20050,20050,20050,20050,0
|
|
20230616,195000,293327030,20050,20050,20050,20050,0
|
|
20230616,194900,293327030,20050,20050,20050,20050,0
|
|
20230616,194800,293327030,20050,20050,20050,20050,0
|
|
20230616,194700,293327030,20050,20050,20050,20050,992
|
|
20230616,194600,293327030,20050,20050,20050,20050,0
|
|
20230616,194500,293327030,20050,20050,20050,20050,0
|
|
20230616,194400,293327030,20050,20050,20050,20050,0
|
|
20230616,194300,293327030,20050,20050,20050,20050,0
|
|
20230616,194200,293327030,20050,20050,20050,20050,0
|
|
20230616,194100,293327030,20050,20050,20050,20050,0
|
|
20230616,194000,293327030,20050,20050,20050,20050,0
|
|
20230616,193900,293327030,20050,20050,20050,20050,0
|
|
20230616,193800,293327030,20050,20050,20050,20050,0
|
|
20230616,193700,293327030,20050,20050,20050,20050,0
|
|
20230616,193600,293327030,20050,20050,20050,20050,0
|
|
20230616,193500,293327030,20050,20050,20050,20050,0
|
|
20230616,193400,293327030,20050,20050,20050,20050,0
|
|
20230616,193300,293327030,20050,20050,20050,20050,0
|
|
20230616,193200,293327030,20050,20050,20050,20050,0
|
|
20230616,193100,293327030,20050,20050,20050,20050,0
|
|
20230616,193000,293327030,20050,20050,20050,20050,0
|
|
20230616,192900,293327030,20050,20050,20050,20050,0
|
|
20230616,192800,293327030,20050,20050,20050,20050,0
|
|
20230616,192700,293327030,20050,20050,20050,20050,0
|
|
20230616,192600,293327030,20050,20050,20050,20050,0
|
|
20230616,192500,293327030,20050,20050,20050,20050,0
|
|
20230616,192400,293327030,20050,20050,20050,20050,0
|
|
20230616,192300,293327030,20050,20050,20050,20050,0
|
|
20230616,192200,293327030,20050,20050,20050,20050,0
|
|
20230616,192100,293327030,20050,20050,20050,20050,0
|
|
20230616,192000,293327030,20050,20050,20050,20050,0
|
|
20230616,191900,293327030,20050,20050,20050,20050,0
|
|
20230616,191800,293327030,20050,20050,20050,20050,0
|
|
20230616,191700,293327030,20050,20050,20050,20050,992
|
|
20230616,191600,293327030,20050,20050,20050,20050,0
|
|
20230616,191500,293327030,20050,20050,20050,20050,0
|
|
20230616,191400,293327030,20050,20050,20050,20050,0
|
|
20230616,191300,293327030,20050,20050,20050,20050,0
|
|
20230616,191200,293327030,20050,20050,20050,20050,0
|
|
20230616,191100,293327030,20050,20050,20050,20050,0
|
|
20230616,191000,293327030,20050,20050,20050,20050,0
|
|
20230616,190900,293327030,20050,20050,20050,20050,0
|
|
20230616,190800,293327030,20050,20050,20050,20050,0
|
|
20230616,190700,293327030,20050,20050,20050,20050,0
|
|
20230616,190600,293327030,20050,20050,20050,20050,0
|
|
20230616,190500,293327030,20050,20050,20050,20050,0
|
|
20230616,190400,293327030,20050,20050,20050,20050,0
|
|
20230616,190300,293327030,20050,20050,20050,20050,0
|
|
20230616,190200,293327030,20050,20050,20050,20050,0
|
|
20230616,190100,293327030,20050,20050,20050,20050,0
|
|
20230616,190000,293327030,20050,20050,20050,20050,0
|
|
20230616,185900,293327030,20050,20050,20050,20050,0
|
|
20230616,185800,293327030,20050,20050,20050,20050,0
|
|
20230616,185700,293327030,20050,20050,20050,20050,0
|
|
20230616,185600,293327030,20050,20050,20050,20050,0
|
|
20230616,185500,293327030,20050,20050,20050,20050,0
|
|
20230616,185400,293327030,20050,20050,20050,20050,0
|
|
20230616,185300,293327030,20050,20050,20050,20050,0
|
|
20230616,185200,293327030,20050,20050,20050,20050,0
|
|
20230616,185100,293327030,20050,20050,20050,20050,0
|
|
20230616,185000,293327030,20050,20050,20050,20050,0
|
|
20230616,184900,293327030,20050,20050,20050,20050,0
|
|
20230616,184800,293327030,20050,20050,20050,20050,0
|
|
20230616,184700,293327030,20050,20050,20050,20050,992
|
|
20230616,184600,293327030,20050,20050,20050,20050,0
|
|
20230616,184500,293327030,20050,20050,20050,20050,0
|
|
20230616,184400,293327030,20050,20050,20050,20050,0
|
|
20230616,184300,293327030,20050,20050,20050,20050,0
|
|
20230616,184200,293327030,20050,20050,20050,20050,0
|
|
20230616,184100,293327030,20050,20050,20050,20050,0
|
|
20230616,184000,293327030,20050,20050,20050,20050,0
|
|
20230616,183900,293327030,20050,20050,20050,20050,0
|
|
20230616,183800,293327030,20050,20050,20050,20050,0
|
|
20230616,183700,293327030,20050,20050,20050,20050,0
|
|
20230616,183600,293327030,20050,20050,20050,20050,0
|
|
20230616,183500,293327030,20050,20050,20050,20050,0
|
|
20230616,183400,293327030,20050,20050,20050,20050,0
|
|
20230616,183300,293327030,20050,20050,20050,20050,0
|
|
20230616,183200,293327030,20050,20050,20050,20050,0
|
|
20230616,183100,293327030,20050,20050,20050,20050,0
|
|
20230616,183000,293327030,20050,20050,20050,20050,0
|
|
20230616,182900,293327030,20050,20050,20050,20050,0
|
|
20230616,182800,293327030,20050,20050,20050,20050,0
|
|
20230616,182700,293327030,20050,20050,20050,20050,0
|
|
20230616,182600,293327030,20050,20050,20050,20050,0
|
|
20230616,182500,293327030,20050,20050,20050,20050,0
|
|
20230616,182400,293327030,20050,20050,20050,20050,0
|
|
20230616,182300,293327030,20050,20050,20050,20050,0
|
|
20230616,182200,293327030,20050,20050,20050,20050,0
|
|
20230616,182100,293327030,20050,20050,20050,20050,0
|
|
20230616,182000,293327030,20050,20050,20050,20050,0
|
|
20230616,181900,293327030,20050,20050,20050,20050,0
|
|
20230616,181800,293327030,20050,20050,20050,20050,0
|
|
20230616,181700,293327030,20050,20050,20050,20050,992
|
|
20230616,181600,293327030,20050,20050,20050,20050,0
|
|
20230616,181500,293327030,20050,20050,20050,20050,0
|
|
20230616,181400,293327030,20050,20050,20050,20050,0
|
|
20230616,181300,293327030,20050,20050,20050,20050,0
|
|
20230616,181200,293327030,20050,20050,20050,20050,0
|
|
20230616,181100,293327030,20050,20050,20050,20050,0
|
|
20230616,181000,293327030,20050,20050,20050,20050,0
|
|
20230616,180900,293327030,20050,20050,20050,20050,0
|
|
20230616,180800,293327030,20050,20050,20050,20050,0
|
|
20230616,180700,293327030,20050,20050,20050,20050,0
|
|
20230616,180600,293327030,20050,20050,20050,20050,0
|
|
20230616,180500,293327030,20050,20050,20050,20050,0
|
|
20230616,180400,293327030,20050,20050,20050,20050,0
|
|
20230616,180300,293327030,20050,20050,20050,20050,0
|
|
20230616,180200,293327030,20050,20050,20050,20050,0
|
|
20230616,180100,293327030,20050,20050,20050,20050,0
|
|
20230616,180000,293327030,20050,20050,20050,20050,0
|
|
20230616,175900,293327030,20050,20050,20050,20050,0
|
|
20230616,175800,293327030,20050,20050,20050,20050,0
|
|
20230616,175700,293327030,20050,20050,20050,20050,0
|
|
20230616,175600,293327030,20050,20050,20050,20050,0
|
|
20230616,175500,293327030,20050,20050,20050,20050,0
|
|
20230616,175400,293327030,20050,20050,20050,20050,0
|
|
20230616,175300,293327030,20050,20050,20050,20050,0
|
|
20230616,175200,293327030,20050,20050,20050,20050,0
|
|
20230616,175100,293327030,20050,20050,20050,20050,0
|
|
20230616,175000,293327030,20050,20050,20050,20050,0
|
|
20230616,174900,293327030,20050,20050,20050,20050,0
|
|
20230616,174800,293327030,20050,20050,20050,20050,0
|
|
20230616,174700,293327030,20050,20050,20050,20050,992
|
|
20230616,174600,293327030,20050,20050,20050,20050,0
|
|
20230616,174500,293327030,20050,20050,20050,20050,0
|
|
20230616,174400,293327030,20050,20050,20050,20050,0
|
|
20230616,174300,293327030,20050,20050,20050,20050,0
|
|
20230616,174200,293327030,20050,20050,20050,20050,0
|
|
20230616,174100,293327030,20050,20050,20050,20050,0
|
|
20230616,174000,293327030,20050,20050,20050,20050,0
|
|
20230616,173900,293327030,20050,20050,20050,20050,0
|
|
20230616,173800,293327030,20050,20050,20050,20050,0
|
|
20230616,173700,293327030,20050,20050,20050,20050,0
|
|
20230616,173600,293327030,20050,20050,20050,20050,0
|
|
20230616,173500,293327030,20050,20050,20050,20050,0
|
|
20230616,173400,293327030,20050,20050,20050,20050,0
|
|
20230616,173300,293327030,20050,20050,20050,20050,0
|
|
20230616,173200,293327030,20050,20050,20050,20050,0
|
|
20230616,173100,293327030,20050,20050,20050,20050,0
|
|
20230616,173000,293327030,20050,20050,20050,20050,0
|
|
20230616,172900,293327030,20050,20050,20050,20050,0
|
|
20230616,172800,293327030,20050,20050,20050,20050,0
|
|
20230616,172700,293327030,20050,20050,20050,20050,0
|
|
20230616,172600,293327030,20050,20050,20050,20050,0
|
|
20230616,172500,293327030,20050,20050,20050,20050,0
|
|
20230616,172400,293327030,20050,20050,20050,20050,0
|
|
20230616,172300,293327030,20050,20050,20050,20050,0
|
|
20230616,172200,293327030,20050,20050,20050,20050,0
|
|
20230616,172100,293327030,20050,20050,20050,20050,0
|
|
20230616,172000,293327030,20050,20050,20050,20050,0
|
|
20230616,171900,293327030,20050,20050,20050,20050,0
|
|
20230616,171800,293327030,20050,20050,20050,20050,0
|
|
20230616,171700,293327030,20050,20050,20050,20050,992
|
|
20230616,171600,293327030,20050,20050,20050,20050,0
|
|
20230616,171500,293327030,20050,20050,20050,20050,0
|
|
20230616,171400,293327030,20050,20050,20050,20050,0
|
|
20230616,171300,293327030,20050,20050,20050,20050,0
|
|
20230616,171200,293327030,20050,20050,20050,20050,0
|
|
20230616,171100,293327030,20050,20050,20050,20050,0
|
|
20230616,171000,293327030,20050,20050,20050,20050,0
|
|
20230616,170900,293327030,20050,20050,20050,20050,0
|
|
20230616,170800,293327030,20050,20050,20050,20050,0
|
|
20230616,170700,293327030,20050,20050,20050,20050,0
|
|
20230616,170600,293327030,20050,20050,20050,20050,0
|
|
20230616,170500,293327030,20050,20050,20050,20050,0
|
|
20230616,170400,293327030,20050,20050,20050,20050,0
|
|
20230616,170300,293327030,20050,20050,20050,20050,0
|
|
20230616,170200,293327030,20050,20050,20050,20050,0
|
|
20230616,170100,293327030,20050,20050,20050,20050,0
|
|
20230616,170000,293327030,20050,20050,20050,20050,0
|
|
20230616,165900,293327030,20050,20050,20050,20050,0
|
|
20230616,165800,293327030,20050,20050,20050,20050,0
|
|
20230616,165700,293327030,20050,20050,20050,20050,0
|
|
20230616,165600,293327030,20050,20050,20050,20050,0
|
|
20230616,165500,293327030,20050,20050,20050,20050,0
|
|
20230616,165400,293327030,20050,20050,20050,20050,0
|
|
20230616,165300,293327030,20050,20050,20050,20050,0
|
|
20230616,165200,293327030,20050,20050,20050,20050,0
|
|
20230616,165100,293327030,20050,20050,20050,20050,0
|
|
20230616,165000,293327030,20050,20050,20050,20050,0
|
|
20230616,164900,293327030,20050,20050,20050,20050,0
|
|
20230616,164800,293327030,20050,20050,20050,20050,0
|
|
20230616,164700,293327030,20050,20050,20050,20050,992
|
|
20230616,164600,293327030,20050,20050,20050,20050,0
|
|
20230616,164500,293327030,20050,20050,20050,20050,0
|
|
20230616,164400,293327030,20050,20050,20050,20050,0
|
|
20230616,164300,293327030,20050,20050,20050,20050,0
|
|
20230616,164200,293327030,20050,20050,20050,20050,0
|
|
20230616,164100,293327030,20050,20050,20050,20050,0
|
|
20230616,164000,293327030,20050,20050,20050,20050,0
|
|
20230616,163900,293327030,20050,20050,20050,20050,0
|
|
20230616,163800,293327030,20050,20050,20050,20050,0
|
|
20230616,163700,293327030,20050,20050,20050,20050,0
|
|
20230616,163600,293327030,20050,20050,20050,20050,0
|
|
20230616,163500,293327030,20050,20050,20050,20050,0
|
|
20230616,163400,293327030,20050,20050,20050,20050,0
|
|
20230616,163300,293327030,20050,20050,20050,20050,0
|
|
20230616,163200,293327030,20050,20050,20050,20050,0
|
|
20230616,163100,293327030,20050,20050,20050,20050,0
|
|
20230616,163000,293327030,20050,20050,20050,20050,0
|
|
20230616,162900,293327030,20050,20050,20050,20050,0
|
|
20230616,162800,293327030,20050,20050,20050,20050,0
|
|
20230616,162700,293327030,20050,20050,20050,20050,0
|
|
20230616,162600,293327030,20050,20050,20050,20050,0
|
|
20230616,162500,293327030,20050,20050,20050,20050,0
|
|
20230616,162400,293327030,20050,20050,20050,20050,0
|
|
20230616,162300,293327030,20050,20050,20050,20050,0
|
|
20230616,162200,293327030,20050,20050,20050,20050,0
|
|
20230616,162100,293327030,20050,20050,20050,20050,0
|
|
20230616,162000,293327030,20050,20050,20050,20050,0
|
|
20230616,161900,293327030,20050,20050,20050,20050,0
|
|
20230616,161800,293327030,20050,20050,20050,20050,0
|
|
20230616,161700,293327030,20050,20050,20050,20050,992
|
|
20230616,161600,293327030,20050,20050,20050,20050,0
|
|
20230616,161500,293327030,20050,20050,20050,20050,0
|
|
20230616,161400,293327030,20050,20050,20050,20050,0
|
|
20230616,161300,293327030,20050,20050,20050,20050,0
|
|
20230616,161200,293327030,20050,20050,20050,20050,0
|
|
20230616,161100,293327030,20050,20050,20050,20050,0
|
|
20230616,161000,293327030,20050,20050,20050,20050,0
|
|
20230616,160900,293327030,20050,20050,20050,20050,0
|
|
20230616,160800,293327030,20050,20050,20050,20050,0
|
|
20230616,160700,293327030,20050,20050,20050,20050,0
|
|
20230616,160600,293327030,20050,20050,20050,20050,0
|
|
20230616,160500,293327030,20050,20050,20050,20050,0
|
|
20230616,160400,293327030,20050,20050,20050,20050,0
|
|
20230616,160300,293327030,20050,20050,20050,20050,0
|
|
20230616,160200,293327030,20050,20050,20050,20050,0
|
|
20230616,160100,293327030,20050,20050,20050,20050,0
|
|
20230616,160000,293327030,20050,20050,20050,20050,0
|
|
20230616,155900,293327030,20050,20050,20050,20050,0
|
|
20230616,155800,293327030,20050,20050,20050,20050,0
|
|
20230616,155700,293327030,20050,20050,20050,20050,0
|
|
20230616,155600,293327030,20050,20050,20050,20050,0
|
|
20230616,155500,293327030,20050,20050,20050,20050,0
|
|
20230616,155400,293327030,20050,20050,20050,20050,0
|
|
20230616,155300,293327030,20050,20050,20050,20050,0
|
|
20230616,155200,293327030,20050,20050,20050,20050,0
|
|
20230616,155100,293327030,20050,20050,20050,20050,0
|
|
20230616,155000,293327030,20050,20050,20050,20050,0
|
|
20230616,154900,293327030,20050,20050,20050,20050,0
|
|
20230616,154800,293327030,20050,20050,20050,20050,0
|
|
20230616,154700,293327030,20050,20050,20050,20050,992
|
|
20230616,154600,293327030,20050,20050,20050,20050,0
|
|
20230616,154500,293327030,20050,20050,20050,20050,0
|
|
20230616,154400,293327030,20050,20050,20050,20050,0
|
|
20230616,154300,293327030,20050,20050,20050,20050,0
|
|
20230616,154200,293327030,20050,20050,20050,20050,0
|
|
20230616,154100,293327030,20050,20050,20050,20050,0
|
|
20230616,154000,293327030,20050,20050,20050,20050,0
|
|
20230616,153900,293327030,20050,20050,20050,20050,0
|
|
20230616,153800,293327030,20050,20050,20050,20050,0
|
|
20230616,153700,293327030,20050,20050,20050,20050,0
|
|
20230616,153600,293327030,20050,20050,20050,20050,0
|
|
20230616,153500,293327030,20050,20050,20050,20050,0
|
|
20230616,153400,293327030,20050,20050,20050,20050,0
|
|
20230616,153300,293327030,20050,20050,20050,20050,0
|
|
20230616,153200,293327030,20050,20050,20050,20050,0
|
|
20230616,153100,293327030,20050,20050,20050,20050,0
|
|
20230616,153000,293327030,20050,20050,20050,20050,992
|
|
20230616,152900,273437430,20150,20150,20150,20150,0
|
|
20230616,152800,273437430,20150,20150,20150,20150,0
|
|
20230616,152700,273437430,20150,20150,20150,20150,0
|
|
20230616,152600,273437430,20150,20150,20150,20150,0
|
|
20230616,152500,273437430,20150,20150,20150,20150,0
|
|
20230616,152400,273437430,20150,20150,20150,20150,0
|
|
20230616,152300,273437430,20150,20150,20150,20150,0
|
|
20230616,152200,273437430,20150,20150,20150,20150,0
|
|
20230616,152100,273437430,20150,20150,20150,20150,0
|
|
20230616,152000,273437430,20150,20150,20150,20150,0
|
|
20230616,151900,273437430,20150,20150,20150,20150,23
|
|
20230616,151800,272973980,20100,20100,20100,20100,5
|
|
20230616,151700,272873480,20150,20150,20150,20150,0
|
|
20230616,151600,272873480,20150,20150,20150,20100,106
|
|
20230616,151500,270742580,20150,20150,20150,20150,1
|
|
20230616,151400,270722430,20100,20100,20100,20100,32
|
|
20230616,151300,270079230,20150,20150,20150,20150,6
|
|
20230616,151200,269958330,20150,20150,20150,20150,0
|
|
20230616,151100,269958330,20150,20150,20150,20150,152
|
|
20230616,151000,266895530,20150,20150,20150,20150,1
|
|
20230616,150900,266875380,20100,20100,20100,20100,5
|
|
20230616,150800,266774880,20150,20150,20150,20150,8
|
|
20230616,150700,266613680,20150,20150,20150,20150,1
|
|
20230616,150600,266593530,20150,20150,20150,20150,0
|
|
20230616,150500,266593530,20150,20150,20150,20150,1
|
|
20230616,150400,266573380,20100,20100,20100,20100,3
|
|
20230616,150300,266513080,20150,20100,20150,20100,4
|
|
20230616,150200,266432530,20150,20150,20150,20150,1
|
|
20230616,150100,266412380,20150,20150,20150,20150,1
|
|
20230616,150000,266392230,20150,20150,20150,20150,1
|
|
20230616,145900,266372080,20100,20100,20100,20100,34
|
|
20230616,145800,265688680,20150,20150,20150,20150,1
|
|
20230616,145700,265668530,20150,20100,20150,20100,942
|
|
20230616,145600,246701880,20050,20100,20100,20050,2
|
|
20230616,145500,246661730,20100,20100,20100,20100,0
|
|
20230616,145400,246661730,20100,20100,20100,20100,1
|
|
20230616,145300,246641630,20100,20050,20100,20050,3
|
|
20230616,145200,246581380,20050,20050,20050,20050,1
|
|
20230616,145100,246561330,20100,20100,20100,20100,2
|
|
20230616,145000,246521130,20050,20050,20050,20050,0
|
|
20230616,144900,246521130,20050,20050,20050,20050,0
|
|
20230616,144800,246521130,20050,20050,20050,20050,0
|
|
20230616,144700,246521130,20050,20050,20050,20050,49
|
|
20230616,144600,245538680,20150,20150,20150,20150,45
|
|
20230616,144500,244631930,20150,20100,20150,20100,4
|
|
20230616,144400,244551430,20050,20050,20050,20050,0
|
|
20230616,144300,244551430,20050,20050,20050,20050,10
|
|
20230616,144200,244350930,20050,20050,20050,20050,10
|
|
20230616,144100,244150430,20050,20100,20100,20050,11
|
|
20230616,144000,243929430,20100,20100,20100,20100,1
|
|
20230616,143900,243909330,20100,20100,20100,20100,1
|
|
20230616,143800,243889230,20050,20050,20050,20050,0
|
|
20230616,143700,243889230,20050,20050,20050,20050,4
|
|
20230616,143600,243809030,20100,20100,20100,20100,0
|
|
20230616,143500,243809030,20100,20100,20100,20100,1
|
|
20230616,143400,243788930,20100,20100,20100,20100,0
|
|
20230616,143300,243788930,20100,20100,20100,20100,0
|
|
20230616,143200,243788930,20100,20100,20100,20100,311
|
|
20230616,143100,237537830,20100,20050,20100,20050,3
|
|
20230616,143000,237477630,20100,20050,20100,20050,2
|
|
20230616,142900,237437480,20100,20100,20100,20100,0
|
|
20230616,142800,237437480,20100,20100,20100,20100,100
|
|
20230616,142700,235427480,20100,20100,20100,20100,0
|
|
20230616,142600,235427480,20100,20100,20100,20100,2
|
|
20230616,142500,235387280,20100,20100,20100,20100,0
|
|
20230616,142400,235387280,20100,20100,20100,20100,16
|
|
20230616,142300,235065680,20100,20100,20100,20100,0
|
|
20230616,142200,235065680,20100,20100,20100,20100,1
|
|
20230616,142100,235045580,20100,20100,20100,20100,3
|
|
20230616,142000,234985280,20050,20050,20050,20050,1
|
|
20230616,141900,234965230,20050,20050,20050,20050,200
|
|
20230616,141800,230955230,20100,20100,20100,20100,0
|
|
20230616,141700,230955230,20100,20100,20100,20100,2
|
|
20230616,141600,230915030,20100,20100,20100,20100,1
|
|
20230616,141500,230894930,20100,20100,20100,20100,1
|
|
20230616,141400,230874830,20050,20050,20050,20050,0
|
|
20230616,141300,230874830,20050,20050,20050,20050,0
|
|
20230616,141200,230874830,20050,20050,20050,20050,0
|
|
20230616,141100,230874830,20050,20050,20050,20050,0
|
|
20230616,141000,230874830,20050,20050,20050,20050,0
|
|
20230616,140900,230874830,20050,20050,20100,20050,3
|
|
20230616,140800,230814630,20100,20100,20100,20100,0
|
|
20230616,140700,230814630,20100,20100,20100,20100,1
|
|
20230616,140600,230794530,20100,20100,20100,20100,0
|
|
20230616,140500,230794530,20100,20100,20100,20100,15
|
|
20230616,140400,230493030,20100,20100,20100,20100,1
|
|
20230616,140300,230472930,20050,20050,20050,20050,248
|
|
20230616,140200,225500530,20050,20100,20100,20050,8
|
|
20230616,140100,225340080,20100,20050,20100,20050,22
|
|
20230616,140000,224898880,20050,20050,20050,20050,7
|
|
20230616,135900,224758530,20050,20050,20050,20050,0
|
|
20230616,135800,224758530,20050,20050,20050,20050,8
|
|
20230616,135700,224598130,20100,20100,20100,20100,10
|
|
20230616,135600,224397130,20100,20100,20100,20100,0
|
|
20230616,135500,224397130,20100,20100,20100,20100,1
|
|
20230616,135400,224377030,20100,20100,20100,20100,1
|
|
20230616,135300,224356930,20050,20050,20050,20050,38
|
|
20230616,135200,223595030,20050,20050,20050,20050,8
|
|
20230616,135100,223434630,20050,20050,20050,20050,0
|
|
20230616,135000,223434630,20050,20050,20050,20050,0
|
|
20230616,134900,223434630,20050,20050,20050,20050,4
|
|
20230616,134800,223354430,20100,20100,20100,20100,5
|
|
20230616,134700,223253930,20050,20050,20050,20050,9
|
|
20230616,134600,223073480,20100,20100,20100,20100,2
|
|
20230616,134500,223033280,20100,20100,20100,20100,0
|
|
20230616,134400,223033280,20100,20100,20100,20100,1
|
|
20230616,134300,223013180,20050,20050,20050,20050,0
|
|
20230616,134200,223013180,20050,20050,20050,20050,0
|
|
20230616,134100,223013180,20050,20050,20050,20050,38
|
|
20230616,134000,222251280,20100,20100,20100,20100,104
|
|
20230616,133900,220160880,20050,20050,20050,20050,268
|
|
20230616,133800,214787480,20050,20050,20050,20050,33
|
|
20230616,133700,214125830,20050,20100,20100,20050,302
|
|
20230616,133600,208070630,20050,20050,20050,20050,8
|
|
20230616,133500,207910230,20100,20100,20100,20100,1
|
|
20230616,133400,207890130,20100,20100,20100,20100,0
|
|
20230616,133300,207890130,20100,20100,20100,20100,0
|
|
20230616,133200,207890130,20100,20100,20100,20100,0
|
|
20230616,133100,207890130,20100,20050,20100,20050,4
|
|
20230616,133000,207809880,20050,20050,20050,20050,8
|
|
20230616,132900,207649480,20050,20050,20050,20050,60
|
|
20230616,132800,206446480,20100,20100,20100,20100,1
|
|
20230616,132700,206426380,20050,20050,20050,20050,0
|
|
20230616,132600,206426380,20050,20050,20050,20050,0
|
|
20230616,132500,206426380,20050,20050,20050,20050,28
|
|
20230616,132400,205864980,20100,20100,20100,20100,1
|
|
20230616,132300,205844880,20100,20100,20100,20100,2
|
|
20230616,132200,205804680,20100,20100,20100,20100,0
|
|
20230616,132100,205804680,20100,20100,20100,20100,1
|
|
20230616,132000,205784580,20050,20050,20050,20050,90
|
|
20230616,131900,203980080,20050,20100,20100,20050,108
|
|
20230616,131800,201809680,20100,20100,20100,20100,0
|
|
20230616,131700,201809680,20100,20100,20100,20100,0
|
|
20230616,131600,201809680,20100,20100,20100,20100,2
|
|
20230616,131500,201769480,20100,20100,20100,20100,1
|
|
20230616,131400,201749380,20050,20050,20050,20050,9
|
|
20230616,131300,201568930,20100,20100,20100,20100,0
|
|
20230616,131200,201568930,20100,20100,20100,20100,2
|
|
20230616,131100,201528730,20100,20100,20100,20100,0
|
|
20230616,131000,201528730,20100,20100,20100,20100,1
|
|
20230616,130900,201508630,20100,20100,20100,20100,1
|
|
20230616,130800,201488530,20050,20050,20050,20050,9
|
|
20230616,130700,201308080,20100,20100,20100,20100,0
|
|
20230616,130600,201308080,20100,20100,20100,20100,48
|
|
20230616,130500,200343280,20100,20100,20100,20100,0
|
|
20230616,130400,200343280,20100,20100,20100,20100,0
|
|
20230616,130300,200343280,20100,20050,20100,20050,13
|
|
20230616,130200,200082430,20100,20100,20100,20100,0
|
|
20230616,130100,200082430,20100,20100,20100,20100,1
|
|
20230616,130000,200062330,20100,20100,20100,20100,0
|
|
20230616,125900,200062330,20100,20100,20100,20100,0
|
|
20230616,125800,200062330,20100,20100,20100,20100,1
|
|
20230616,125700,200042230,20050,20050,20050,20050,8
|
|
20230616,125600,199881830,20100,20100,20100,20100,0
|
|
20230616,125500,199881830,20100,20100,20100,20100,1
|
|
20230616,125400,199861730,20100,20100,20100,20100,3
|
|
20230616,125300,199801430,20100,20100,20100,20100,0
|
|
20230616,125200,199801430,20100,20050,20100,20050,9
|
|
20230616,125100,199620930,20100,20100,20100,20100,0
|
|
20230616,125000,199620930,20100,20100,20100,20100,20
|
|
20230616,124900,199218930,20050,20050,20050,20050,0
|
|
20230616,124800,199218930,20050,20050,20050,20050,425
|
|
20230616,124700,190697680,20050,20050,20050,20050,3
|
|
20230616,124600,190637530,20000,20050,20050,20000,11
|
|
20230616,124500,190417430,20050,20050,20050,20050,5
|
|
20230616,124400,190317180,20050,20050,20050,20050,0
|
|
20230616,124300,190317180,20050,20050,20050,20050,283
|
|
20230616,124200,184643030,20050,20050,20050,20050,17
|
|
20230616,124100,184302180,20050,20050,20050,20050,3
|
|
20230616,124000,184242030,20050,20050,20050,20050,9
|
|
20230616,123900,184061580,20100,20100,20100,20100,1
|
|
20230616,123800,184041480,20100,20100,20100,20100,0
|
|
20230616,123700,184041480,20100,20100,20100,20100,0
|
|
20230616,123600,184041480,20100,20100,20100,20100,9
|
|
20230616,123500,183860580,20100,20100,20100,20050,11
|
|
20230616,123400,183639880,20050,20050,20050,20050,3
|
|
20230616,123300,183579730,20100,20100,20100,20100,0
|
|
20230616,123200,183579730,20100,20100,20100,20100,1
|
|
20230616,123100,183559630,20000,20000,20000,20000,0
|
|
20230616,123000,183559630,20000,20000,20000,20000,0
|
|
20230616,122900,183559630,20000,20000,20000,20000,8
|
|
20230616,122800,183399630,20050,20050,20050,20050,20
|
|
20230616,122700,182998630,20050,20050,20050,20050,41
|
|
20230616,122600,182176580,20050,20050,20050,20050,0
|
|
20230616,122500,182176580,20050,20050,20050,20050,0
|
|
20230616,122400,182176580,20050,20050,20100,20050,39
|
|
20230616,122300,181394580,20050,20050,20050,20050,112
|
|
20230616,122200,179148980,20050,20050,20050,20050,1
|
|
20230616,122100,179128930,20000,20000,20000,20000,0
|
|
20230616,122000,179128930,20000,20000,20000,20000,0
|
|
20230616,121900,179128930,20000,20000,20000,20000,0
|
|
20230616,121800,179128930,20000,20000,20000,20000,8
|
|
20230616,121700,178968930,20000,20050,20050,20000,32
|
|
20230616,121600,178328830,20050,20050,20050,20050,0
|
|
20230616,121500,178328830,20050,20050,20050,20050,1
|
|
20230616,121400,178308780,20000,20000,20000,20000,0
|
|
20230616,121300,178308780,20000,20000,20000,20000,8
|
|
20230616,121200,178148780,20050,20050,20050,20050,11
|
|
20230616,121100,177928230,20050,20050,20050,20050,0
|
|
20230616,121000,177928230,20050,20050,20050,20050,0
|
|
20230616,120900,177928230,20050,20050,20050,20050,6
|
|
20230616,120800,177807930,20000,20000,20000,20000,2
|
|
20230616,120700,177767930,20050,20050,20050,20050,6
|
|
20230616,120600,177647630,20100,20100,20100,20100,0
|
|
20230616,120500,177647630,20100,20100,20100,20100,0
|
|
20230616,120400,177647630,20100,20100,20100,20100,0
|
|
20230616,120300,177647630,20100,20100,20100,20100,1
|
|
20230616,120200,177627530,20100,20000,20100,20000,9
|
|
20230616,120100,177447430,20100,20100,20100,20100,5
|
|
20230616,120000,177346930,20100,20100,20100,20100,5
|
|
20230616,115900,177246430,20100,20100,20100,20100,1
|
|
20230616,115800,177226330,20100,20100,20100,20100,2
|
|
20230616,115700,177186130,20000,20000,20000,20000,0
|
|
20230616,115600,177186130,20000,20000,20000,20000,8
|
|
20230616,115500,177026130,20100,20100,20100,20100,1
|
|
20230616,115400,177006030,20100,20100,20100,20100,1
|
|
20230616,115300,176985930,20000,20000,20000,20000,3
|
|
20230616,115200,176925930,20000,20000,20000,20000,10
|
|
20230616,115100,176725930,20100,20000,20100,20000,14
|
|
20230616,115000,176445430,20100,20100,20100,20100,0
|
|
20230616,114900,176445430,20100,20050,20100,20050,4
|
|
20230616,114800,176365130,20050,20050,20050,20050,10
|
|
20230616,114700,176164630,20050,20050,20050,20050,1
|
|
20230616,114600,176144580,20000,20000,20000,20000,0
|
|
20230616,114500,176144580,20000,20000,20000,20000,9
|
|
20230616,114400,175964580,20000,20000,20000,20000,0
|
|
20230616,114300,175964580,20000,20000,20000,20000,0
|
|
20230616,114200,175964580,20000,20000,20000,20000,484
|
|
20230616,114100,166284580,20050,20100,20100,20050,98
|
|
20230616,114000,164319630,20050,20100,20100,20050,14
|
|
20230616,113900,164038680,20100,20100,20100,20100,1
|
|
20230616,113800,164018580,20100,20100,20100,20100,0
|
|
20230616,113700,164018580,20100,20100,20100,20100,0
|
|
20230616,113600,164018580,20100,20100,20100,20100,0
|
|
20230616,113500,164018580,20100,20100,20100,20100,1
|
|
20230616,113400,163998480,20050,20050,20050,20050,8
|
|
20230616,113300,163838080,20100,20100,20100,20100,2
|
|
20230616,113200,163797880,20100,20100,20100,20100,1
|
|
20230616,113100,163777780,20100,20100,20100,20100,1
|
|
20230616,113000,163757680,20050,20050,20050,20050,0
|
|
20230616,112900,163757680,20050,20050,20050,20050,9
|
|
20230616,112800,163577230,20100,20100,20100,20100,0
|
|
20230616,112700,163577230,20100,20100,20100,20100,0
|
|
20230616,112600,163577230,20100,20100,20100,20100,1
|
|
20230616,112500,163557130,20100,20100,20100,20100,0
|
|
20230616,112400,163557130,20100,20100,20100,20100,1
|
|
20230616,112300,163537030,20100,20050,20100,20050,9
|
|
20230616,112200,163356530,20050,20050,20050,20050,0
|
|
20230616,112100,163356530,20050,20050,20050,20050,0
|
|
20230616,112000,163356530,20050,20050,20050,20050,0
|
|
20230616,111900,163356530,20050,20050,20050,20050,0
|
|
20230616,111800,163356530,20050,20050,20050,20050,0
|
|
20230616,111700,163356530,20050,20100,20100,20050,70
|
|
20230616,111600,161949980,20100,20100,20100,20100,0
|
|
20230616,111500,161949980,20100,20100,20100,20100,1
|
|
20230616,111400,161929880,20050,20050,20050,20050,0
|
|
20230616,111300,161929880,20050,20050,20050,20050,0
|
|
20230616,111200,161929880,20050,20050,20050,20050,8
|
|
20230616,111100,161769480,20100,20100,20100,20100,126
|
|
20230616,111000,159236880,20100,20100,20100,20100,330
|
|
20230616,110900,152603880,20100,20100,20100,20100,1
|
|
20230616,110800,152583780,20100,20100,20100,20100,2
|
|
20230616,110700,152543580,20050,20050,20050,20050,0
|
|
20230616,110600,152543580,20050,20050,20050,20050,8
|
|
20230616,110500,152383180,20100,20100,20100,20100,1
|
|
20230616,110400,152363080,20050,20050,20050,20050,0
|
|
20230616,110300,152363080,20050,20150,20150,20050,12
|
|
20230616,110200,152122380,20150,20050,20150,20050,11
|
|
20230616,110100,151901730,20050,20050,20050,20050,313
|
|
20230616,110000,145626080,20050,20050,20050,20050,0
|
|
20230616,105900,145626080,20050,20050,20050,20050,0
|
|
20230616,105800,145626080,20050,20050,20050,20050,0
|
|
20230616,105700,145626080,20050,20050,20050,20050,55
|
|
20230616,105600,144523330,20050,20050,20050,20050,0
|
|
20230616,105500,144523330,20050,20150,20150,20050,10
|
|
20230616,105400,144322630,20150,20150,20150,20150,3
|
|
20230616,105300,144262180,20100,20100,20100,20100,0
|
|
20230616,105200,144262180,20100,20100,20100,20100,197
|
|
20230616,105100,140302480,20050,20050,20050,20050,2
|
|
20230616,105000,140262380,20050,20050,20050,20050,9
|
|
20230616,104900,140081930,20100,20100,20100,20100,0
|
|
20230616,104800,140081930,20100,20100,20100,20100,0
|
|
20230616,104700,140081930,20100,20100,20100,20100,2
|
|
20230616,104600,140041730,20100,20100,20100,20100,1
|
|
20230616,104500,140021630,20100,20100,20100,20100,6
|
|
20230616,104400,139901030,20100,20150,20150,20100,9
|
|
20230616,104300,139720080,20150,20150,20150,20150,1
|
|
20230616,104200,139699930,20150,20150,20150,20150,0
|
|
20230616,104100,139699930,20150,20150,20150,20150,0
|
|
20230616,104000,139699930,20150,20100,20150,20100,101
|
|
20230616,103900,137669780,20050,20050,20050,20050,8
|
|
20230616,103800,137509380,20100,20100,20100,20100,0
|
|
20230616,103700,137509380,20100,20050,20100,20050,665
|
|
20230616,103600,124144380,20050,20050,20050,20050,0
|
|
20230616,103500,124144380,20050,20100,20100,20050,41
|
|
20230616,103400,123322280,20050,20050,20050,20050,0
|
|
20230616,103300,123322280,20050,20050,20050,20050,8
|
|
20230616,103200,123161880,20150,20150,20150,20150,1
|
|
20230616,103100,123141730,20150,20150,20150,20150,0
|
|
20230616,103000,123141730,20150,20150,20150,20150,0
|
|
20230616,102900,123141730,20150,20150,20150,20150,1
|
|
20230616,102800,123121580,20050,20050,20050,20050,8
|
|
20230616,102700,122961180,20150,20150,20150,20150,0
|
|
20230616,102600,122961180,20150,20150,20150,20150,0
|
|
20230616,102500,122961180,20150,20150,20150,20150,1
|
|
20230616,102400,122941030,20050,20050,20050,20050,0
|
|
20230616,102300,122941030,20050,20050,20050,20050,0
|
|
20230616,102200,122941030,20050,20100,20100,20050,109
|
|
20230616,102100,120750180,20100,20100,20100,20100,1
|
|
20230616,102000,120730080,20150,20150,20150,20150,0
|
|
20230616,101900,120730080,20150,20150,20150,20150,2
|
|
20230616,101800,120689780,20150,20150,20150,20150,1
|
|
20230616,101700,120669630,20150,20100,20150,20100,10
|
|
20230616,101600,120468530,20200,20200,20200,20200,0
|
|
20230616,101500,120468530,20200,20200,20200,20200,1
|
|
20230616,101400,120448330,20200,20200,20200,20200,0
|
|
20230616,101300,120448330,20200,20200,20200,20200,2
|
|
20230616,101200,120407930,20150,20250,20250,20150,185
|
|
20230616,101100,116679480,20200,20200,20200,20150,119
|
|
20230616,101000,114276080,20200,20200,20200,20200,51
|
|
20230616,100900,113245880,20200,20200,20200,20200,51
|
|
20230616,100800,112215680,20200,20200,20200,20200,20
|
|
20230616,100700,111811680,20200,20200,20200,20200,0
|
|
20230616,100600,111811680,20200,20150,20200,20150,12
|
|
20230616,100500,111569730,20200,20150,20200,20150,134
|
|
20230616,100400,108864430,20150,20150,20150,20150,400
|
|
20230616,100300,100804430,20150,20150,20150,20150,1
|
|
20230616,100200,100784280,20100,20100,20100,20100,257
|
|
20230616,100100,95618580,20100,20100,20100,20100,2
|
|
20230616,100000,95578380,20050,20050,20050,20000,166
|
|
20230616,095900,92250480,20050,20050,20050,20050,0
|
|
20230616,095800,92250480,20050,20050,20050,20050,0
|
|
20230616,095700,92250480,20050,20050,20050,20050,85
|
|
20230616,095600,90546230,20050,20050,20050,20050,1
|
|
20230616,095500,90526180,20050,20050,20050,20050,3
|
|
20230616,095400,90466030,20000,20050,20050,20000,14
|
|
20230616,095300,90185730,20050,20000,20050,20000,401
|
|
20230616,095200,82165680,20000,20000,20000,20000,18
|
|
20230616,095100,81805680,20000,20000,20000,20000,4
|
|
20230616,095000,81725680,20000,20000,20000,20000,1
|
|
20230616,094900,81705680,20000,20000,20000,20000,8
|
|
20230616,094800,81545680,20100,20100,20100,20100,0
|
|
20230616,094700,81545680,20100,20100,20100,20050,8
|
|
20230616,094600,81385030,20100,20100,20100,20100,104
|
|
20230616,094500,79294630,20100,20100,20100,20100,0
|
|
20230616,094400,79294630,20100,20050,20100,20050,102
|
|
20230616,094300,77248630,20000,20000,20000,20000,8
|
|
20230616,094200,77088630,20000,20000,20000,20000,0
|
|
20230616,094100,77088630,20000,20000,20000,20000,390
|
|
20230616,094000,69288630,20000,20000,20000,20000,1
|
|
20230616,093900,69268630,20000,20000,20000,20000,2
|
|
20230616,093800,69228630,20000,20000,20000,20000,9
|
|
20230616,093700,69048630,20050,20050,20050,20050,0
|
|
20230616,093600,69048630,20050,20050,20050,20050,8
|
|
20230616,093500,68888230,20050,20000,20050,20000,300
|
|
20230616,093400,62888130,20000,20050,20050,20000,11
|
|
20230616,093300,62667630,20050,20050,20050,20050,0
|
|
20230616,093200,62667630,20050,20100,20100,20050,90
|
|
20230616,093100,60859030,20100,20050,20100,20050,151
|
|
20230616,093000,57831230,20050,20050,20050,20050,6
|
|
20230616,092900,57710930,20050,20050,20050,20050,0
|
|
20230616,092800,57710930,20050,20050,20050,20050,10
|
|
20230616,092700,57510430,20000,20000,20000,20000,28
|
|
20230616,092600,56950430,20000,20000,20000,20000,5
|
|
20230616,092500,56850430,20000,20000,20000,20000,0
|
|
20230616,092400,56850430,20000,19970,20000,19970,520
|
|
20230616,092300,46451030,19960,19960,19960,19960,0
|
|
20230616,092200,46451030,19960,19950,19960,19950,72
|
|
20230616,092100,45014510,19950,19950,19950,19950,0
|
|
20230616,092000,45014510,19950,19950,19950,19950,2
|
|
20230616,091900,44974610,19960,19960,19960,19960,2
|
|
20230616,091800,44934690,19980,19980,19980,19980,150
|
|
20230616,091700,41937690,19980,20050,20050,19980,2
|
|
20230616,091600,41897660,20050,20050,20050,20050,0
|
|
20230616,091500,41897660,20050,20050,20050,20050,34
|
|
20230616,091400,41215960,19980,20050,20050,19980,560
|
|
20230616,091300,30016170,20050,20050,20050,20050,2
|
|
20230616,091200,29976070,20100,20100,20100,20100,177
|
|
20230616,091100,26418370,20100,20050,20100,20050,6
|
|
20230616,091000,26298020,20050,20050,20100,20050,7
|
|
20230616,090900,26157520,20100,20050,20100,20050,12
|
|
20230616,090800,25916820,20100,20050,20100,20050,43
|
|
20230616,090700,25054520,20100,20000,20100,20000,380
|
|
20230616,090600,17429020,20000,20100,20100,20000,41
|
|
20230616,090500,16608520,20100,19990,20100,19990,164
|
|
20230616,090400,13324120,19990,19990,19990,19990,101
|
|
20230616,090300,11305130,19990,19990,19990,19990,14
|
|
20230616,090200,11025270,19990,19980,19990,19980,122
|
|
20230616,090100,8587680,19980,19940,19980,19940,57
|
|
20230616,090000,7450840,19940,19920,19940,19920,374
|