590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184700,1647852180,20050,20050,20050,20050,529
|
|
20230822,184600,1647852180,20050,20050,20050,20050,0
|
|
20230822,184500,1647852180,20050,20050,20050,20050,0
|
|
20230822,184400,1647852180,20050,20050,20050,20050,0
|
|
20230822,184300,1647852180,20050,20050,20050,20050,0
|
|
20230822,184200,1647852180,20050,20050,20050,20050,0
|
|
20230822,184100,1647852180,20050,20050,20050,20050,0
|
|
20230822,184000,1647852180,20050,20050,20050,20050,0
|
|
20230822,183900,1647852180,20050,20050,20050,20050,0
|
|
20230822,183800,1647852180,20050,20050,20050,20050,0
|
|
20230822,183700,1647852180,20050,20050,20050,20050,0
|
|
20230822,183600,1647852180,20050,20050,20050,20050,0
|
|
20230822,183500,1647852180,20050,20050,20050,20050,0
|
|
20230822,183400,1647852180,20050,20050,20050,20050,0
|
|
20230822,183300,1647852180,20050,20050,20050,20050,0
|
|
20230822,183200,1647852180,20050,20050,20050,20050,0
|
|
20230822,183100,1647852180,20050,20050,20050,20050,0
|
|
20230822,183000,1647852180,20050,20050,20050,20050,0
|
|
20230822,182900,1647852180,20050,20050,20050,20050,0
|
|
20230822,182800,1647852180,20050,20050,20050,20050,0
|
|
20230822,182700,1647852180,20050,20050,20050,20050,0
|
|
20230822,182600,1647852180,20050,20050,20050,20050,0
|
|
20230822,182500,1647852180,20050,20050,20050,20050,0
|
|
20230822,182400,1647852180,20050,20050,20050,20050,0
|
|
20230822,182300,1647852180,20050,20050,20050,20050,0
|
|
20230822,182200,1647852180,20050,20050,20050,20050,0
|
|
20230822,182100,1647852180,20050,20050,20050,20050,0
|
|
20230822,182000,1647852180,20050,20050,20050,20050,0
|
|
20230822,181900,1647852180,20050,20050,20050,20050,0
|
|
20230822,181800,1647852180,20050,20050,20050,20050,0
|
|
20230822,181700,1647852180,20050,20050,20050,20050,529
|
|
20230822,181600,1647852180,20050,20050,20050,20050,0
|
|
20230822,181500,1647852180,20050,20050,20050,20050,0
|
|
20230822,181400,1647852180,20050,20050,20050,20050,0
|
|
20230822,181300,1647852180,20050,20050,20050,20050,0
|
|
20230822,181200,1647852180,20050,20050,20050,20050,0
|
|
20230822,181100,1647852180,20050,20050,20050,20050,0
|
|
20230822,181000,1647852180,20050,20050,20050,20050,0
|
|
20230822,180900,1647852180,20050,20050,20050,20050,0
|
|
20230822,180800,1647852180,20050,20050,20050,20050,0
|
|
20230822,180700,1647852180,20050,20050,20050,20050,0
|
|
20230822,180600,1647852180,20050,20050,20050,20050,0
|
|
20230822,180500,1647852180,20050,20050,20050,20050,0
|
|
20230822,180400,1647852180,20050,20050,20050,20050,0
|
|
20230822,180300,1647852180,20050,20050,20050,20050,0
|
|
20230822,180200,1647852180,20050,20050,20050,20050,0
|
|
20230822,180100,1647852180,20050,20050,20050,20050,0
|
|
20230822,180000,1647852180,20050,20050,20050,20050,0
|
|
20230822,175900,1647852180,20050,20050,20050,20050,0
|
|
20230822,175800,1647852180,20050,20050,20050,20050,0
|
|
20230822,175700,1647852180,20050,20050,20050,20050,0
|
|
20230822,175600,1647852180,20050,20050,20050,20050,0
|
|
20230822,175500,1647852180,20050,20050,20050,20050,0
|
|
20230822,175400,1647852180,20050,20050,20050,20050,0
|
|
20230822,175300,1647852180,20050,20050,20050,20050,0
|
|
20230822,175200,1647852180,20050,20050,20050,20050,0
|
|
20230822,175100,1647852180,20050,20050,20050,20050,0
|
|
20230822,175000,1647852180,20050,20050,20050,20050,0
|
|
20230822,174900,1647852180,20050,20050,20050,20050,0
|
|
20230822,174800,1647852180,20050,20050,20050,20050,0
|
|
20230822,174700,1647852180,20050,20050,20050,20050,529
|
|
20230822,174600,1647852180,20050,20050,20050,20050,0
|
|
20230822,174500,1647852180,20050,20050,20050,20050,0
|
|
20230822,174400,1647852180,20050,20050,20050,20050,0
|
|
20230822,174300,1647852180,20050,20050,20050,20050,0
|
|
20230822,174200,1647852180,20050,20050,20050,20050,0
|
|
20230822,174100,1647852180,20050,20050,20050,20050,0
|
|
20230822,174000,1647852180,20050,20050,20050,20050,0
|
|
20230822,173900,1647852180,20050,20050,20050,20050,0
|
|
20230822,173800,1647852180,20050,20050,20050,20050,0
|
|
20230822,173700,1647852180,20050,20050,20050,20050,0
|
|
20230822,173600,1647852180,20050,20050,20050,20050,0
|
|
20230822,173500,1647852180,20050,20050,20050,20050,0
|
|
20230822,173400,1647852180,20050,20050,20050,20050,0
|
|
20230822,173300,1647852180,20050,20050,20050,20050,0
|
|
20230822,173200,1647852180,20050,20050,20050,20050,0
|
|
20230822,173100,1647852180,20050,20050,20050,20050,0
|
|
20230822,173000,1647852180,20050,20050,20050,20050,0
|
|
20230822,172900,1647852180,20050,20050,20050,20050,0
|
|
20230822,172800,1647852180,20050,20050,20050,20050,0
|
|
20230822,172700,1647852180,20050,20050,20050,20050,0
|
|
20230822,172600,1647852180,20050,20050,20050,20050,0
|
|
20230822,172500,1647852180,20050,20050,20050,20050,0
|
|
20230822,172400,1647852180,20050,20050,20050,20050,0
|
|
20230822,172300,1647852180,20050,20050,20050,20050,0
|
|
20230822,172200,1647852180,20050,20050,20050,20050,0
|
|
20230822,172100,1647852180,20050,20050,20050,20050,0
|
|
20230822,172000,1647852180,20050,20050,20050,20050,0
|
|
20230822,171900,1647852180,20050,20050,20050,20050,0
|
|
20230822,171800,1647852180,20050,20050,20050,20050,0
|
|
20230822,171700,1647852180,20050,20050,20050,20050,529
|
|
20230822,171600,1647852180,20050,20050,20050,20050,0
|
|
20230822,171500,1647852180,20050,20050,20050,20050,0
|
|
20230822,171400,1647852180,20050,20050,20050,20050,0
|
|
20230822,171300,1647852180,20050,20050,20050,20050,0
|
|
20230822,171200,1647852180,20050,20050,20050,20050,0
|
|
20230822,171100,1647852180,20050,20050,20050,20050,0
|
|
20230822,171000,1647852180,20050,20050,20050,20050,0
|
|
20230822,170900,1647852180,20050,20050,20050,20050,0
|
|
20230822,170800,1647852180,20050,20050,20050,20050,0
|
|
20230822,170700,1647852180,20050,20050,20050,20050,0
|
|
20230822,170600,1647852180,20050,20050,20050,20050,0
|
|
20230822,170500,1647852180,20050,20050,20050,20050,0
|
|
20230822,170400,1647852180,20050,20050,20050,20050,0
|
|
20230822,170300,1647852180,20050,20050,20050,20050,0
|
|
20230822,170200,1647852180,20050,20050,20050,20050,0
|
|
20230822,170100,1647852180,20050,20050,20050,20050,0
|
|
20230822,170000,1647852180,20050,20050,20050,20050,0
|
|
20230822,165900,1647852180,20050,20050,20050,20050,0
|
|
20230822,165800,1647852180,20050,20050,20050,20050,0
|
|
20230822,165700,1647852180,20050,20050,20050,20050,0
|
|
20230822,165600,1647852180,20050,20050,20050,20050,0
|
|
20230822,165500,1647852180,20050,20050,20050,20050,0
|
|
20230822,165400,1647852180,20050,20050,20050,20050,0
|
|
20230822,165300,1647852180,20050,20050,20050,20050,0
|
|
20230822,165200,1647852180,20050,20050,20050,20050,0
|
|
20230822,165100,1647852180,20050,20050,20050,20050,0
|
|
20230822,165000,1647852180,20050,20050,20050,20050,0
|
|
20230822,164900,1647852180,20050,20050,20050,20050,0
|
|
20230822,164800,1647852180,20050,20050,20050,20050,0
|
|
20230822,164700,1647852180,20050,20050,20050,20050,529
|
|
20230822,164600,1647852180,20050,20050,20050,20050,0
|
|
20230822,164500,1647852180,20050,20050,20050,20050,0
|
|
20230822,164400,1647852180,20050,20050,20050,20050,0
|
|
20230822,164300,1647852180,20050,20050,20050,20050,0
|
|
20230822,164200,1647852180,20050,20050,20050,20050,0
|
|
20230822,164100,1647852180,20050,20050,20050,20050,0
|
|
20230822,164000,1647852180,20050,20050,20050,20050,0
|
|
20230822,163900,1647852180,20050,20050,20050,20050,0
|
|
20230822,163800,1647852180,20050,20050,20050,20050,0
|
|
20230822,163700,1647852180,20050,20050,20050,20050,0
|
|
20230822,163600,1647852180,20050,20050,20050,20050,0
|
|
20230822,163500,1647852180,20050,20050,20050,20050,0
|
|
20230822,163400,1647852180,20050,20050,20050,20050,0
|
|
20230822,163300,1647852180,20050,20050,20050,20050,0
|
|
20230822,163200,1647852180,20050,20050,20050,20050,0
|
|
20230822,163100,1647852180,20050,20050,20050,20050,0
|
|
20230822,163000,1647852180,20050,20050,20050,20050,0
|
|
20230822,162900,1647852180,20050,20050,20050,20050,0
|
|
20230822,162800,1647852180,20050,20050,20050,20050,0
|
|
20230822,162700,1647852180,20050,20050,20050,20050,0
|
|
20230822,162600,1647852180,20050,20050,20050,20050,0
|
|
20230822,162500,1647852180,20050,20050,20050,20050,0
|
|
20230822,162400,1647852180,20050,20050,20050,20050,0
|
|
20230822,162300,1647852180,20050,20050,20050,20050,0
|
|
20230822,162200,1647852180,20050,20050,20050,20050,0
|
|
20230822,162100,1647852180,20050,20050,20050,20050,0
|
|
20230822,162000,1647852180,20050,20050,20050,20050,0
|
|
20230822,161900,1647852180,20050,20050,20050,20050,0
|
|
20230822,161800,1647852180,20050,20050,20050,20050,0
|
|
20230822,161700,1647852180,20050,20050,20050,20050,529
|
|
20230822,161600,1647852180,20050,20050,20050,20050,0
|
|
20230822,161500,1647852180,20050,20050,20050,20050,0
|
|
20230822,161400,1647852180,20050,20050,20050,20050,0
|
|
20230822,161300,1647852180,20050,20050,20050,20050,0
|
|
20230822,161200,1647852180,20050,20050,20050,20050,0
|
|
20230822,161100,1647852180,20050,20050,20050,20050,0
|
|
20230822,161000,1647852180,20050,20050,20050,20050,0
|
|
20230822,160900,1647852180,20050,20050,20050,20050,0
|
|
20230822,160800,1647852180,20050,20050,20050,20050,0
|
|
20230822,160700,1647852180,20050,20050,20050,20050,0
|
|
20230822,160600,1647852180,20050,20050,20050,20050,0
|
|
20230822,160500,1647852180,20050,20050,20050,20050,0
|
|
20230822,160400,1647852180,20050,20050,20050,20050,0
|
|
20230822,160300,1647852180,20050,20050,20050,20050,0
|
|
20230822,160200,1647852180,20050,20050,20050,20050,0
|
|
20230822,160100,1647852180,20050,20050,20050,20050,0
|
|
20230822,160000,1647852180,20050,20050,20050,20050,0
|
|
20230822,155900,1647852180,20050,20050,20050,20050,0
|
|
20230822,155800,1647852180,20050,20050,20050,20050,0
|
|
20230822,155700,1647852180,20050,20050,20050,20050,0
|
|
20230822,155600,1647852180,20050,20050,20050,20050,0
|
|
20230822,155500,1647852180,20050,20050,20050,20050,0
|
|
20230822,155400,1647852180,20050,20050,20050,20050,0
|
|
20230822,155300,1647852180,20050,20050,20050,20050,0
|
|
20230822,155200,1647852180,20050,20050,20050,20050,0
|
|
20230822,155100,1647852180,20050,20050,20050,20050,0
|
|
20230822,155000,1647852180,20050,20050,20050,20050,0
|
|
20230822,154900,1647852180,20050,20050,20050,20050,0
|
|
20230822,154800,1647852180,20050,20050,20050,20050,0
|
|
20230822,154700,1647852180,20050,20050,20050,20050,529
|
|
20230822,154600,1647852180,20050,20050,20050,20050,0
|
|
20230822,154500,1647852180,20050,20050,20050,20050,0
|
|
20230822,154400,1647852180,20050,20050,20050,20050,0
|
|
20230822,154300,1647852180,20050,20050,20050,20050,0
|
|
20230822,154200,1647852180,20050,20050,20050,20050,0
|
|
20230822,154100,1647852180,20050,20050,20050,20050,0
|
|
20230822,154000,1647852180,20050,20050,20050,20050,0
|
|
20230822,153900,1647852180,20050,20050,20050,20050,0
|
|
20230822,153800,1647852180,20050,20050,20050,20050,0
|
|
20230822,153700,1647852180,20050,20050,20050,20050,0
|
|
20230822,153600,1647852180,20050,20050,20050,20050,0
|
|
20230822,153500,1647852180,20050,20050,20050,20050,0
|
|
20230822,153400,1647852180,20050,20050,20050,20050,0
|
|
20230822,153300,1647852180,20050,20050,20050,20050,0
|
|
20230822,153200,1647852180,20050,20050,20050,20050,0
|
|
20230822,153100,1647852180,20050,20050,20050,20050,0
|
|
20230822,153000,1647852180,20050,20050,20050,20050,529
|
|
20230822,152900,1637245730,20000,20000,20000,20000,0
|
|
20230822,152800,1637245730,20000,20000,20000,20000,0
|
|
20230822,152700,1637245730,20000,20000,20000,20000,0
|
|
20230822,152600,1637245730,20000,20000,20000,20000,0
|
|
20230822,152500,1637245730,20000,20000,20000,20000,0
|
|
20230822,152400,1637245730,20000,20000,20000,20000,0
|
|
20230822,152300,1637245730,20000,20000,20000,20000,0
|
|
20230822,152200,1637245730,20000,20000,20000,20000,0
|
|
20230822,152100,1637245730,20000,20000,20000,20000,0
|
|
20230822,152000,1637245730,20000,20000,20000,20000,0
|
|
20230822,151900,1637245730,20000,20100,20100,20000,90
|
|
20230822,151800,1635440580,20000,20050,20050,20000,350
|
|
20230822,151700,1628440530,20100,20100,20100,20100,10
|
|
20230822,151600,1628239530,20100,20100,20100,20100,6
|
|
20230822,151500,1628118930,20000,20000,20000,20000,486
|
|
20230822,151400,1618398930,20000,20000,20000,20000,122
|
|
20230822,151300,1615958930,20000,20000,20000,20000,5
|
|
20230822,151200,1615858930,20100,20050,20100,20000,271
|
|
20230822,151100,1610436730,20000,20000,20000,20000,50
|
|
20230822,151000,1609436730,20000,20050,20050,20000,850
|
|
20230822,150900,1592396680,20050,20050,20050,20050,10
|
|
20230822,150800,1592196180,20050,20050,20050,20050,52
|
|
20230822,150700,1591153580,20050,20050,20050,20050,2
|
|
20230822,150600,1591113480,20050,20100,20100,20050,420
|
|
20230822,150500,1582691180,20100,20100,20100,20100,0
|
|
20230822,150400,1582691180,20100,20100,20100,20100,36
|
|
20230822,150300,1581967580,20100,20150,20150,20100,2
|
|
20230822,150200,1581927330,20100,20100,20100,20100,1
|
|
20230822,150100,1581907230,20100,20100,20100,20100,0
|
|
20230822,150000,1581907230,20100,20100,20100,20100,68
|
|
20230822,145900,1580540430,20100,20150,20150,20100,20
|
|
20230822,145800,1580138230,20150,20150,20150,20150,1
|
|
20230822,145700,1580118080,20150,20100,20150,20100,122
|
|
20230822,145600,1577664630,20150,20100,20150,20100,7
|
|
20230822,145500,1577523680,20200,20200,20200,20200,0
|
|
20230822,145400,1577523680,20200,20200,20200,20200,0
|
|
20230822,145300,1577523680,20200,20200,20200,20200,100
|
|
20230822,145200,1575503680,20200,20200,20200,20100,21
|
|
20230822,145100,1575079580,20100,20150,20150,20100,250
|
|
20230822,145000,1570054530,20100,20150,20150,20100,24
|
|
20230822,144900,1569571130,20150,20150,20150,20150,113
|
|
20230822,144800,1567294180,20250,20250,20250,20250,0
|
|
20230822,144700,1567294180,20250,20250,20250,20250,0
|
|
20230822,144600,1567294180,20250,20250,20250,20250,0
|
|
20230822,144500,1567294180,20250,20250,20250,20250,3
|
|
20230822,144400,1567233430,20150,20200,20250,20150,437
|
|
20230822,144300,1558410780,20250,20250,20250,20200,6
|
|
20230822,144200,1558289380,20250,20200,20250,20200,17
|
|
20230822,144100,1557945830,20250,20200,20250,20150,110
|
|
20230822,144000,1555723830,20250,20250,20250,20250,3
|
|
20230822,143900,1555663080,20200,20200,20200,20200,206
|
|
20230822,143800,1551501880,20200,20200,20200,20200,1
|
|
20230822,143700,1551481680,20200,20200,20200,20200,1
|
|
20230822,143600,1551461480,20200,20150,20200,20150,20
|
|
20230822,143500,1551058030,20200,20200,20200,20200,0
|
|
20230822,143400,1551058030,20200,20100,20200,20100,8
|
|
20230822,143300,1550896930,20200,20200,20200,20200,0
|
|
20230822,143200,1550896930,20200,20200,20200,20200,0
|
|
20230822,143100,1550896930,20200,20150,20200,20150,16
|
|
20230822,143000,1550574480,20050,20150,20150,20050,32
|
|
20230822,142900,1549932480,20050,20050,20150,20050,158
|
|
20230822,142800,1546764280,20050,20050,20050,20050,32
|
|
20230822,142700,1546122680,20050,20050,20050,20050,0
|
|
20230822,142600,1546122680,20050,20050,20050,20050,0
|
|
20230822,142500,1546122680,20050,20050,20050,20050,40
|
|
20230822,142400,1545320680,20050,20050,20050,20050,0
|
|
20230822,142300,1545320680,20050,20050,20050,20050,0
|
|
20230822,142200,1545320680,20050,20050,20050,20050,0
|
|
20230822,142100,1545320680,20050,20050,20050,20000,106
|
|
20230822,142000,1543195780,20050,20050,20050,20050,370
|
|
20230822,141900,1535777280,20150,20150,20150,20150,0
|
|
20230822,141800,1535777280,20150,20100,20150,20100,53
|
|
20230822,141700,1534709630,20050,20050,20050,20050,2
|
|
20230822,141600,1534669530,20150,20150,20150,20150,0
|
|
20230822,141500,1534669530,20150,20150,20150,20150,0
|
|
20230822,141400,1534669530,20150,20050,20150,20000,700
|
|
20230822,141300,1520663880,20050,20050,20050,20050,130
|
|
20230822,141200,1518057380,20050,20050,20050,20050,0
|
|
20230822,141100,1518057380,20050,20050,20050,20050,0
|
|
20230822,141000,1518057380,20050,20050,20050,20050,6
|
|
20230822,140900,1517937080,20050,20100,20100,20050,311
|
|
20230822,140800,1511698530,20100,20100,20100,20100,10
|
|
20230822,140700,1511497530,20050,20050,20050,20050,0
|
|
20230822,140600,1511497530,20050,20050,20050,20050,81
|
|
20230822,140500,1509873480,20050,20050,20050,20050,95
|
|
20230822,140400,1507968730,20050,20050,20050,20050,0
|
|
20230822,140300,1507968730,20050,20100,20100,20050,24
|
|
20230822,140200,1507487030,20050,20050,20050,20050,0
|
|
20230822,140100,1507487030,20050,20050,20050,20050,10
|
|
20230822,140000,1507286530,20100,20100,20100,20100,0
|
|
20230822,135900,1507286530,20100,20050,20100,20050,163
|
|
20230822,135800,1504013380,20050,20050,20050,20050,122
|
|
20230822,135700,1501567280,20100,20100,20100,20100,0
|
|
20230822,135600,1501567280,20100,20100,20100,20100,5
|
|
20230822,135500,1501466780,20100,20100,20100,20100,0
|
|
20230822,135400,1501466780,20100,20100,20100,20100,0
|
|
20230822,135300,1501466780,20100,20100,20100,20100,100
|
|
20230822,135200,1499456780,20100,20100,20100,20100,4
|
|
20230822,135100,1499376380,20100,20100,20100,20100,0
|
|
20230822,135000,1499376380,20100,20100,20100,20100,0
|
|
20230822,134900,1499376380,20100,20100,20100,20100,106
|
|
20230822,134800,1497245780,20150,20150,20150,20150,0
|
|
20230822,134700,1497245780,20150,20200,20200,20150,193
|
|
20230822,134600,1493355630,20200,20200,20200,20200,52
|
|
20230822,134500,1492305230,20200,20200,20200,20200,30
|
|
20230822,134400,1491699230,20150,20150,20150,20150,20
|
|
20230822,134300,1491296230,20200,20200,20200,20200,50
|
|
20230822,134200,1490286230,20150,20150,20150,20150,1
|
|
20230822,134100,1490266080,20150,20150,20150,20150,0
|
|
20230822,134000,1490266080,20150,20150,20150,20150,10
|
|
20230822,133900,1490064580,20200,20150,20200,20100,60
|
|
20230822,133800,1488853530,20200,20200,20200,20200,0
|
|
20230822,133700,1488853530,20200,20200,20200,20200,223
|
|
20230822,133600,1484348930,20200,20200,20200,20200,0
|
|
20230822,133500,1484348930,20200,20200,20200,20200,155
|
|
20230822,133400,1481217930,20200,20200,20200,20200,1
|
|
20230822,133300,1481197730,20200,20200,20200,20200,0
|
|
20230822,133200,1481197730,20200,20200,20200,20200,16
|
|
20230822,133100,1480874530,20200,20200,20200,20200,10
|
|
20230822,133000,1480672530,20200,20200,20200,20200,14
|
|
20230822,132900,1480389730,20150,20150,20150,20150,0
|
|
20230822,132800,1480389730,20150,20150,20150,20150,0
|
|
20230822,132700,1480389730,20150,20150,20150,20150,0
|
|
20230822,132600,1480389730,20150,20150,20150,20150,0
|
|
20230822,132500,1480389730,20150,20050,20150,20050,480
|
|
20230822,132400,1470724030,20050,20050,20050,20050,0
|
|
20230822,132300,1470724030,20050,20050,20050,20050,0
|
|
20230822,132200,1470724030,20050,20050,20050,20050,50
|
|
20230822,132100,1469721530,20100,20100,20100,20100,0
|
|
20230822,132000,1469721530,20100,20100,20100,20100,2
|
|
20230822,131900,1469681330,20100,20100,20100,20100,2
|
|
20230822,131800,1469641130,20050,20050,20050,20050,10
|
|
20230822,131700,1469440630,20050,20050,20050,20050,100
|
|
20230822,131600,1467435630,20100,20050,20100,20050,143
|
|
20230822,131500,1464568430,20050,20050,20050,20050,10
|
|
20230822,131400,1464367930,20050,20050,20050,20050,715
|
|
20230822,131300,1450032180,20050,20100,20100,20050,114
|
|
20230822,131200,1447746080,20100,20100,20100,20100,2
|
|
20230822,131100,1447705880,20100,20100,20100,20100,9
|
|
20230822,131000,1447524980,20100,20100,20100,20100,14
|
|
20230822,130900,1447243580,20100,20100,20100,20100,0
|
|
20230822,130800,1447243580,20100,20100,20100,20100,0
|
|
20230822,130700,1447243580,20100,20100,20100,20100,125
|
|
20230822,130600,1444731080,20150,20150,20150,20150,1
|
|
20230822,130500,1444710930,20150,20150,20150,20150,1
|
|
20230822,130400,1444690780,20150,20150,20150,20150,0
|
|
20230822,130300,1444690780,20150,20150,20150,20150,0
|
|
20230822,130200,1444690780,20150,20150,20150,20150,0
|
|
20230822,130100,1444690780,20150,20150,20150,20150,3
|
|
20230822,130000,1444630330,20100,20200,20200,20100,2
|
|
20230822,125900,1444590030,20200,20150,20200,20150,143
|
|
20230822,125800,1441706430,20050,20050,20050,20050,0
|
|
20230822,125700,1441706430,20050,20050,20050,20050,0
|
|
20230822,125600,1441706430,20050,20050,20050,20050,0
|
|
20230822,125500,1441706430,20050,20100,20100,20050,230
|
|
20230822,125400,1437093130,20050,20050,20050,20050,0
|
|
20230822,125300,1437093130,20050,20050,20050,20050,30
|
|
20230822,125200,1436491630,20100,20100,20100,20100,239
|
|
20230822,125100,1431687730,20100,20100,20100,20100,0
|
|
20230822,125000,1431687730,20100,20150,20150,20100,454
|
|
20230822,124900,1422562230,20150,20150,20150,20150,100
|
|
20230822,124800,1420547230,20200,20200,20200,20200,1
|
|
20230822,124700,1420527030,20200,20200,20200,20200,660
|
|
20230822,124600,1407195030,20200,20200,20200,20200,0
|
|
20230822,124500,1407195030,20200,20200,20200,20200,14
|
|
20230822,124400,1406912230,20200,20200,20200,20200,5
|
|
20230822,124300,1406811230,20200,20200,20200,20200,1
|
|
20230822,124200,1406791030,20150,20150,20150,20150,0
|
|
20230822,124100,1406791030,20150,20150,20150,20150,0
|
|
20230822,124000,1406791030,20150,20150,20150,20150,0
|
|
20230822,123900,1406791030,20150,20150,20150,20150,0
|
|
20230822,123800,1406791030,20150,20150,20150,20150,0
|
|
20230822,123700,1406791030,20150,20300,20300,20150,36
|
|
20230822,123600,1406065480,20300,20300,20300,20300,311
|
|
20230822,123500,1399752180,20300,20250,20300,20250,11
|
|
20230822,123400,1399529380,20150,20150,20150,20150,0
|
|
20230822,123300,1399529380,20150,20250,20250,20150,78
|
|
20230822,123200,1397950780,20150,20150,20150,20150,0
|
|
20230822,123100,1397950780,20150,20150,20150,20150,0
|
|
20230822,123000,1397950780,20150,20150,20150,20150,0
|
|
20230822,122900,1397950780,20150,20150,20150,20150,351
|
|
20230822,122800,1390878130,20150,20150,20150,20150,0
|
|
20230822,122700,1390878130,20150,20150,20150,20150,109
|
|
20230822,122600,1388681780,20150,20150,20150,20150,40
|
|
20230822,122500,1387875780,20250,20250,20250,20250,0
|
|
20230822,122400,1387875780,20250,20250,20250,20250,0
|
|
20230822,122300,1387875780,20250,20250,20250,20250,1
|
|
20230822,122200,1387855530,20250,20250,20250,20250,0
|
|
20230822,122100,1387855530,20250,20250,20250,20250,340
|
|
20230822,122000,1380970530,20250,20250,20250,20250,0
|
|
20230822,121900,1380970530,20250,20250,20250,20250,0
|
|
20230822,121800,1380970530,20250,20250,20250,20250,0
|
|
20230822,121700,1380970530,20250,20250,20250,20250,0
|
|
20230822,121600,1380970530,20250,20250,20250,20250,100
|
|
20230822,121500,1378945530,20250,20250,20250,20250,0
|
|
20230822,121400,1378945530,20250,20200,20250,20200,50
|
|
20230822,121300,1377933530,20100,20100,20100,20100,0
|
|
20230822,121200,1377933530,20100,20100,20100,20100,36
|
|
20230822,121100,1377209930,20100,20100,20100,20100,34
|
|
20230822,121000,1376526530,20100,20100,20100,20100,84
|
|
20230822,120900,1374838130,20100,20100,20100,20100,0
|
|
20230822,120800,1374838130,20100,20100,20100,20100,159
|
|
20230822,120700,1371642230,20100,20100,20100,20100,0
|
|
20230822,120600,1371642230,20100,20100,20100,20100,40
|
|
20230822,120500,1370838230,20050,20150,20150,20050,499
|
|
20230822,120400,1360807880,20100,20100,20100,20100,10
|
|
20230822,120300,1360606880,20100,20100,20100,20100,200
|
|
20230822,120200,1356586880,20150,20150,20150,20150,0
|
|
20230822,120100,1356586880,20150,20150,20150,20150,0
|
|
20230822,120000,1356586880,20150,20150,20150,20150,346
|
|
20230822,115900,1349614980,20150,20150,20150,20150,0
|
|
20230822,115800,1349614980,20150,20150,20150,20150,0
|
|
20230822,115700,1349614980,20150,20150,20150,20150,0
|
|
20230822,115600,1349614980,20150,20150,20150,20150,0
|
|
20230822,115500,1349614980,20150,20150,20150,20150,0
|
|
20230822,115400,1349614980,20150,20150,20150,20150,0
|
|
20230822,115300,1349614980,20150,20200,20200,20150,124
|
|
20230822,115200,1347110880,20200,20200,20200,20200,0
|
|
20230822,115100,1347110880,20200,20200,20200,20200,2
|
|
20230822,115000,1347070480,20250,20250,20250,20250,16
|
|
20230822,114900,1346746480,20250,20250,20250,20250,185
|
|
20230822,114800,1343000230,20250,20250,20250,20250,14
|
|
20230822,114700,1342716730,20250,20250,20250,20250,0
|
|
20230822,114600,1342716730,20250,20250,20250,20250,0
|
|
20230822,114500,1342716730,20250,20250,20250,20250,0
|
|
20230822,114400,1342716730,20250,20250,20250,20250,0
|
|
20230822,114300,1342716730,20250,20250,20250,20250,0
|
|
20230822,114200,1342716730,20250,20250,20250,20250,155
|
|
20230822,114100,1339577980,20250,20250,20250,20250,0
|
|
20230822,114000,1339577980,20250,20250,20250,20250,0
|
|
20230822,113900,1339577980,20250,20250,20250,20250,19
|
|
20230822,113800,1339193230,20250,20250,20250,20250,0
|
|
20230822,113700,1339193230,20250,20250,20250,20250,1
|
|
20230822,113600,1339172980,20250,20200,20250,20200,26
|
|
20230822,113500,1338647730,20150,20250,20250,20150,2
|
|
20230822,113400,1338607330,20150,20150,20150,20150,25
|
|
20230822,113300,1338103580,20250,20250,20250,20250,1
|
|
20230822,113200,1338083330,20250,20250,20250,20250,0
|
|
20230822,113100,1338083330,20250,20150,20250,20150,54
|
|
20230822,113000,1336994830,20150,20150,20150,20150,0
|
|
20230822,112900,1336994830,20150,20200,20200,20150,13
|
|
20230822,112800,1336732830,20150,20150,20150,20150,0
|
|
20230822,112700,1336732830,20150,20150,20150,20150,0
|
|
20230822,112600,1336732830,20150,20150,20150,20150,199
|
|
20230822,112500,1332722980,20150,20150,20150,20150,0
|
|
20230822,112400,1332722980,20150,20150,20150,20150,0
|
|
20230822,112300,1332722980,20150,20200,20200,20150,306
|
|
20230822,112200,1326546080,20200,20200,20200,20200,101
|
|
20230822,112100,1324505880,20250,20250,20250,20250,10
|
|
20230822,112000,1324303380,20250,20250,20250,20250,0
|
|
20230822,111900,1324303380,20250,20250,20250,20250,45
|
|
20230822,111800,1323392130,20200,20200,20200,20200,149
|
|
20230822,111700,1320382330,20250,20250,20250,20250,0
|
|
20230822,111600,1320382330,20250,20150,20250,20150,92
|
|
20230822,111500,1318519530,20150,20150,20150,20150,60
|
|
20230822,111400,1317310530,20150,20150,20150,20150,13
|
|
20230822,111300,1317048580,20100,20250,20300,20100,84
|
|
20230822,111200,1315345280,20300,20100,20300,20100,586
|
|
20230822,111100,1303556580,20050,20100,20100,20050,337
|
|
20230822,111000,1296782930,20100,20100,20100,20100,420
|
|
20230822,110900,1288340930,20100,20100,20100,20100,510
|
|
20230822,110800,1278089930,20100,20150,20150,20100,4
|
|
20230822,110700,1278009480,20150,20100,20150,20100,76
|
|
20230822,110600,1276479330,20100,20150,20150,20100,1250
|
|
20230822,110500,1251301430,20250,20250,20250,20250,14
|
|
20230822,110400,1251017930,20200,20150,20200,20150,12
|
|
20230822,110300,1250776030,20250,20250,20250,20250,50
|
|
20230822,110200,1249763530,20250,20250,20250,20250,22
|
|
20230822,110100,1249318030,20250,20250,20250,20250,1
|
|
20230822,110000,1249297780,20300,20300,20300,20300,0
|
|
20230822,105900,1249297780,20300,20300,20300,20300,0
|
|
20230822,105800,1249297780,20300,20300,20300,20300,0
|
|
20230822,105700,1249297780,20300,20300,20300,20300,695
|
|
20230822,105600,1235189280,20300,20250,20300,20250,158
|
|
20230822,105500,1231984530,20250,20200,20250,20100,719
|
|
20230822,105400,1217488530,20250,20250,20250,20250,50
|
|
20230822,105300,1216476030,20250,20200,20250,20200,7
|
|
20230822,105200,1216334380,20100,20200,20200,20100,21
|
|
20230822,105100,1215910280,20150,20250,20250,20150,1049
|
|
20230822,105000,1194720580,20250,20250,20300,20250,1027
|
|
20230822,104900,1173923780,20250,20250,20250,20250,1
|
|
20230822,104800,1173903530,20250,20200,20250,20200,221
|
|
20230822,104700,1169438230,20200,20200,20200,20200,5
|
|
20230822,104600,1169337230,20200,20200,20200,20200,26
|
|
20230822,104500,1168812030,20200,20200,20200,20200,24
|
|
20230822,104400,1168327230,20150,20100,20150,20100,75
|
|
20230822,104300,1166816130,20100,20100,20100,20100,14
|
|
20230822,104200,1166534730,20100,20100,20100,20100,137
|
|
20230822,104100,1163781030,20100,20100,20100,20100,528
|
|
20230822,104000,1153168230,20100,20100,20100,20100,279
|
|
20230822,103900,1147560330,20100,20150,20150,20100,105
|
|
20230822,103800,1145449580,20150,20150,20150,20150,0
|
|
20230822,103700,1145449580,20150,20150,20150,20150,3
|
|
20230822,103600,1145389130,20150,20150,20150,20150,1
|
|
20230822,103500,1145368980,20150,20150,20150,20150,30
|
|
20230822,103400,1144764480,20150,20050,20150,20050,11
|
|
20230822,103300,1144543830,20050,20050,20050,20050,10
|
|
20230822,103200,1144343330,20000,20000,20000,20000,0
|
|
20230822,103100,1144343330,20000,20000,20000,20000,0
|
|
20230822,103000,1144343330,20000,20000,20000,20000,0
|
|
20230822,102900,1144343330,20000,20050,20050,20000,6
|
|
20230822,102800,1144223080,20050,20050,20050,20050,120
|
|
20230822,102700,1141817080,20050,20050,20050,20050,0
|
|
20230822,102600,1141817080,20050,20050,20050,20050,164
|
|
20230822,102500,1138528880,20050,20050,20050,20050,90
|
|
20230822,102400,1136724380,20050,20050,20050,20050,30
|
|
20230822,102300,1136122880,20050,20050,20050,20050,10
|
|
20230822,102200,1135922380,20050,20050,20050,20050,0
|
|
20230822,102100,1135922380,20050,20050,20050,20050,30
|
|
20230822,102000,1135320880,20050,20100,20100,20050,49
|
|
20230822,101900,1134337730,20150,20150,20150,20150,1
|
|
20230822,101800,1134317580,20200,20200,20200,20200,1
|
|
20230822,101700,1134297380,20200,20100,20200,20050,307
|
|
20230822,101600,1128138830,20200,20150,20200,20150,75
|
|
20230822,101500,1126624430,20200,20100,20200,20050,36
|
|
20230822,101400,1125902130,20200,20100,20200,20100,150
|
|
20230822,101300,1122886430,20100,20100,20100,20100,186
|
|
20230822,101200,1119147830,20050,20100,20100,20050,72
|
|
20230822,101100,1117703230,20100,20100,20100,20100,111
|
|
20230822,101000,1115472130,20100,20050,20100,20050,935
|
|
20230822,100900,1096721930,20000,20000,20000,20000,1249
|
|
20230822,100800,1071741930,20000,19960,20000,19960,26
|
|
20230822,100700,1071222930,19950,19960,19960,19950,197
|
|
20230822,100600,1067292720,20000,20000,20000,20000,5
|
|
20230822,100500,1067192720,20000,19960,20000,19950,112
|
|
20230822,100400,1064957100,19960,20000,20000,19960,70
|
|
20230822,100300,1063557940,19940,19970,19970,19940,50
|
|
20230822,100200,1062560840,19950,19950,19950,19950,327
|
|
20230822,100100,1056037190,20000,20000,20000,20000,3
|
|
20230822,100000,1055977190,19930,19940,19940,19930,72
|
|
20230822,095900,1054542170,20000,19940,20000,19930,358
|
|
20230822,095800,1047407050,19940,19950,19950,19940,35
|
|
20230822,095700,1046709130,19950,20000,20000,19950,1007
|
|
20230822,095600,1026611660,20000,20000,20000,20000,5
|
|
20230822,095500,1026511660,20050,20050,20050,20050,0
|
|
20230822,095400,1026511660,20050,20050,20050,20050,1
|
|
20230822,095300,1026491610,20050,19950,20050,19950,45
|
|
20230822,095200,1025593290,19950,19990,19990,19940,1062
|
|
20230822,095100,1004395070,19990,20000,20000,19990,554
|
|
20230822,095000,993315500,20050,19970,20050,19970,187
|
|
20230822,094900,989577320,19970,19950,19970,19950,259
|
|
20230822,094800,984410130,19960,19960,19970,19960,49
|
|
20230822,094700,983432070,19970,19960,19970,19950,225
|
|
20230822,094600,978941990,19960,19950,19970,19950,432
|
|
20230822,094500,970321950,19950,19980,19980,19950,1111
|
|
20230822,094400,948139940,19980,20050,20100,19980,1678
|
|
20230822,094300,914569890,20050,20050,20050,20050,128
|
|
20230822,094200,912003490,20100,20100,20100,20100,8
|
|
20230822,094100,911842690,20050,20000,20100,20000,187
|
|
20230822,094000,908099540,20000,19980,20000,19980,196
|
|
20230822,093900,904181760,19980,20000,20000,19960,857
|
|
20230822,093800,887064540,19990,20050,20050,19990,126
|
|
20230822,093700,884545190,20050,20050,20050,20050,53
|
|
20230822,093600,883482540,20050,20050,20100,20050,66
|
|
20230822,093500,882156690,20050,19980,20050,19980,812
|
|
20230822,093400,865910590,19960,19950,20000,19950,291
|
|
20230822,093300,860097740,19950,19950,19950,19930,203
|
|
20230822,093200,856048960,19950,19950,19950,19950,120
|
|
20230822,093100,853654960,20050,19910,20050,19910,205
|
|
20230822,093000,849567570,19920,19950,19950,19910,937
|
|
20230822,092900,830891940,19960,20000,20000,19960,1033
|
|
20230822,092800,810256790,20000,20000,20000,20000,406
|
|
20230822,092700,802136790,20000,20050,20150,20000,425
|
|
20230822,092600,793628640,20200,20100,20200,19950,5298
|
|
20230822,092500,687314100,20200,20250,20250,20150,1988
|
|
20230822,092400,647189900,20350,20350,20350,20350,508
|
|
20230822,092300,636852100,20350,20200,20350,20200,107
|
|
20230822,092200,634689800,20200,20500,20500,20150,9555
|
|
20230822,092100,440108300,20500,20650,20650,20500,1372
|
|
20230822,092000,411967750,20650,20550,20650,20550,677
|
|
20230822,091900,398055150,20550,20600,20600,20550,301
|
|
20230822,091800,391869550,20600,20600,20600,20600,197
|
|
20230822,091700,387811350,20650,20750,20800,20650,205
|
|
20230822,091600,383563500,20750,20700,20750,20700,635
|
|
20230822,091500,370388250,20700,20600,20700,20600,53
|
|
20230822,091400,369292950,20600,20500,20600,20450,339
|
|
20230822,091300,362344150,20500,20500,20550,20500,138
|
|
20230822,091200,359515100,20500,20550,20550,20500,1146
|
|
20230822,091100,336016500,20550,20500,20600,20500,152
|
|
20230822,091000,332893600,20500,20600,20600,20500,557
|
|
20230822,090900,321452100,20550,20550,20550,20550,46
|
|
20230822,090800,320506800,20500,20500,20600,20450,1407
|
|
20230822,090700,291647900,20550,20600,20600,20500,1082
|
|
20230822,090600,269421550,20600,20600,20600,20600,1
|
|
20230822,090500,269400950,20600,20500,20800,20450,947
|
|
20230822,090400,249996300,20500,20450,20650,20400,1691
|
|
20230822,090300,215403200,20500,20600,20650,20500,1548
|
|
20230822,090200,183540350,20600,20700,20750,20600,3657
|
|
20230822,090100,107889000,20650,20600,20650,20550,353
|
|
20230822,090000,100619050,20450,20700,20700,20450,4836
|