579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183600,325467250,12240,12240,12240,12240,399
|
|
20230804,183500,325467250,12240,12240,12240,12240,0
|
|
20230804,183400,325467250,12240,12240,12240,12240,0
|
|
20230804,183300,325467250,12240,12240,12240,12240,0
|
|
20230804,183200,325467250,12240,12240,12240,12240,0
|
|
20230804,183100,325467250,12240,12240,12240,12240,0
|
|
20230804,183000,325467250,12240,12240,12240,12240,0
|
|
20230804,182900,325467250,12240,12240,12240,12240,0
|
|
20230804,182800,325467250,12240,12240,12240,12240,0
|
|
20230804,182700,325467250,12240,12240,12240,12240,0
|
|
20230804,182600,325467250,12240,12240,12240,12240,0
|
|
20230804,182500,325467250,12240,12240,12240,12240,0
|
|
20230804,182400,325467250,12240,12240,12240,12240,0
|
|
20230804,182300,325467250,12240,12240,12240,12240,0
|
|
20230804,182200,325467250,12240,12240,12240,12240,0
|
|
20230804,182100,325467250,12240,12240,12240,12240,0
|
|
20230804,182000,325467250,12240,12240,12240,12240,0
|
|
20230804,181900,325467250,12240,12240,12240,12240,0
|
|
20230804,181800,325467250,12240,12240,12240,12240,0
|
|
20230804,181700,325467250,12240,12240,12240,12240,0
|
|
20230804,181600,325467250,12240,12240,12240,12240,0
|
|
20230804,181500,325467250,12240,12240,12240,12240,0
|
|
20230804,181400,325467250,12240,12240,12240,12240,0
|
|
20230804,181300,325467250,12240,12240,12240,12240,0
|
|
20230804,181200,325467250,12240,12240,12240,12240,0
|
|
20230804,181100,325467250,12240,12240,12240,12240,0
|
|
20230804,181000,325467250,12240,12240,12240,12240,0
|
|
20230804,180900,325467250,12240,12240,12240,12240,0
|
|
20230804,180800,325467250,12240,12240,12240,12240,0
|
|
20230804,180700,325467250,12240,12240,12240,12240,0
|
|
20230804,180600,325467250,12240,12240,12240,12240,399
|
|
20230804,180500,325467250,12240,12240,12240,12240,0
|
|
20230804,180400,325467250,12240,12240,12240,12240,0
|
|
20230804,180300,325467250,12240,12240,12240,12240,0
|
|
20230804,180200,325467250,12240,12240,12240,12240,0
|
|
20230804,180100,325467250,12240,12240,12240,12240,0
|
|
20230804,180000,325467250,12240,12240,12240,12240,0
|
|
20230804,175900,325467250,12240,12240,12240,12240,0
|
|
20230804,175800,325467250,12240,12240,12240,12240,0
|
|
20230804,175700,325467250,12240,12240,12240,12240,0
|
|
20230804,175600,325467250,12240,12240,12240,12240,0
|
|
20230804,175500,325467250,12240,12240,12240,12240,0
|
|
20230804,175400,325467250,12240,12240,12240,12240,0
|
|
20230804,175300,325467250,12240,12240,12240,12240,0
|
|
20230804,175200,325467250,12240,12240,12240,12240,0
|
|
20230804,175100,325467250,12240,12240,12240,12240,0
|
|
20230804,175000,325467250,12240,12240,12240,12240,0
|
|
20230804,174900,325467250,12240,12240,12240,12240,0
|
|
20230804,174800,325467250,12240,12240,12240,12240,0
|
|
20230804,174700,325467250,12240,12240,12240,12240,0
|
|
20230804,174600,325467250,12240,12240,12240,12240,0
|
|
20230804,174500,325467250,12240,12240,12240,12240,0
|
|
20230804,174400,325467250,12240,12240,12240,12240,0
|
|
20230804,174300,325467250,12240,12240,12240,12240,0
|
|
20230804,174200,325467250,12240,12240,12240,12240,0
|
|
20230804,174100,325467250,12240,12240,12240,12240,0
|
|
20230804,174000,325467250,12240,12240,12240,12240,0
|
|
20230804,173900,325467250,12240,12240,12240,12240,0
|
|
20230804,173800,325467250,12240,12240,12240,12240,0
|
|
20230804,173700,325467250,12240,12240,12240,12240,0
|
|
20230804,173600,325467250,12240,12240,12240,12240,399
|
|
20230804,173500,325467250,12240,12240,12240,12240,0
|
|
20230804,173400,325467250,12240,12240,12240,12240,0
|
|
20230804,173300,325467250,12240,12240,12240,12240,0
|
|
20230804,173200,325467250,12240,12240,12240,12240,0
|
|
20230804,173100,325467250,12240,12240,12240,12240,0
|
|
20230804,173000,325467250,12240,12240,12240,12240,0
|
|
20230804,172900,325467250,12240,12240,12240,12240,0
|
|
20230804,172800,325467250,12240,12240,12240,12240,0
|
|
20230804,172700,325467250,12240,12240,12240,12240,0
|
|
20230804,172600,325467250,12240,12240,12240,12240,0
|
|
20230804,172500,325467250,12240,12240,12240,12240,0
|
|
20230804,172400,325467250,12240,12240,12240,12240,0
|
|
20230804,172300,325467250,12240,12240,12240,12240,0
|
|
20230804,172200,325467250,12240,12240,12240,12240,0
|
|
20230804,172100,325467250,12240,12240,12240,12240,0
|
|
20230804,172000,325467250,12240,12240,12240,12240,0
|
|
20230804,171900,325467250,12240,12240,12240,12240,0
|
|
20230804,171800,325467250,12240,12240,12240,12240,0
|
|
20230804,171700,325467250,12240,12240,12240,12240,0
|
|
20230804,171600,325467250,12240,12240,12240,12240,0
|
|
20230804,171500,325467250,12240,12240,12240,12240,0
|
|
20230804,171400,325467250,12240,12240,12240,12240,0
|
|
20230804,171300,325467250,12240,12240,12240,12240,0
|
|
20230804,171200,325467250,12240,12240,12240,12240,0
|
|
20230804,171100,325467250,12240,12240,12240,12240,0
|
|
20230804,171000,325467250,12240,12240,12240,12240,0
|
|
20230804,170900,325467250,12240,12240,12240,12240,0
|
|
20230804,170800,325467250,12240,12240,12240,12240,0
|
|
20230804,170700,325467250,12240,12240,12240,12240,0
|
|
20230804,170600,325467250,12240,12240,12240,12240,399
|
|
20230804,170500,325467250,12240,12240,12240,12240,0
|
|
20230804,170400,325467250,12240,12240,12240,12240,0
|
|
20230804,170300,325467250,12240,12240,12240,12240,0
|
|
20230804,170200,325467250,12240,12240,12240,12240,0
|
|
20230804,170100,325467250,12240,12240,12240,12240,0
|
|
20230804,170000,325467250,12240,12240,12240,12240,0
|
|
20230804,165900,325467250,12240,12240,12240,12240,0
|
|
20230804,165800,325467250,12240,12240,12240,12240,0
|
|
20230804,165700,325467250,12240,12240,12240,12240,0
|
|
20230804,165600,325467250,12240,12240,12240,12240,0
|
|
20230804,165500,325467250,12240,12240,12240,12240,0
|
|
20230804,165400,325467250,12240,12240,12240,12240,0
|
|
20230804,165300,325467250,12240,12240,12240,12240,0
|
|
20230804,165200,325467250,12240,12240,12240,12240,0
|
|
20230804,165100,325467250,12240,12240,12240,12240,0
|
|
20230804,165000,325467250,12240,12240,12240,12240,0
|
|
20230804,164900,325467250,12240,12240,12240,12240,0
|
|
20230804,164800,325467250,12240,12240,12240,12240,0
|
|
20230804,164700,325467250,12240,12240,12240,12240,0
|
|
20230804,164600,325467250,12240,12240,12240,12240,0
|
|
20230804,164500,325467250,12240,12240,12240,12240,0
|
|
20230804,164400,325467250,12240,12240,12240,12240,0
|
|
20230804,164300,325467250,12240,12240,12240,12240,0
|
|
20230804,164200,325467250,12240,12240,12240,12240,0
|
|
20230804,164100,325467250,12240,12240,12240,12240,0
|
|
20230804,164000,325467250,12240,12240,12240,12240,0
|
|
20230804,163900,325467250,12240,12240,12240,12240,0
|
|
20230804,163800,325467250,12240,12240,12240,12240,0
|
|
20230804,163700,325467250,12240,12240,12240,12240,0
|
|
20230804,163600,325467250,12240,12240,12240,12240,399
|
|
20230804,163500,325467250,12240,12240,12240,12240,0
|
|
20230804,163400,325467250,12240,12240,12240,12240,0
|
|
20230804,163300,325467250,12240,12240,12240,12240,0
|
|
20230804,163200,325467250,12240,12240,12240,12240,0
|
|
20230804,163100,325467250,12240,12240,12240,12240,0
|
|
20230804,163000,325467250,12240,12240,12240,12240,0
|
|
20230804,162900,325467250,12240,12240,12240,12240,0
|
|
20230804,162800,325467250,12240,12240,12240,12240,0
|
|
20230804,162700,325467250,12240,12240,12240,12240,0
|
|
20230804,162600,325467250,12240,12240,12240,12240,0
|
|
20230804,162500,325467250,12240,12240,12240,12240,0
|
|
20230804,162400,325467250,12240,12240,12240,12240,0
|
|
20230804,162300,325467250,12240,12240,12240,12240,0
|
|
20230804,162200,325467250,12240,12240,12240,12240,0
|
|
20230804,162100,325467250,12240,12240,12240,12240,0
|
|
20230804,162000,325467250,12240,12240,12240,12240,0
|
|
20230804,161900,325467250,12240,12240,12240,12240,0
|
|
20230804,161800,325467250,12240,12240,12240,12240,0
|
|
20230804,161700,325467250,12240,12240,12240,12240,0
|
|
20230804,161600,325467250,12240,12240,12240,12240,0
|
|
20230804,161500,325467250,12240,12240,12240,12240,0
|
|
20230804,161400,325467250,12240,12240,12240,12240,0
|
|
20230804,161300,325467250,12240,12240,12240,12240,0
|
|
20230804,161200,325467250,12240,12240,12240,12240,0
|
|
20230804,161100,325467250,12240,12240,12240,12240,0
|
|
20230804,161000,325467250,12240,12240,12240,12240,0
|
|
20230804,160900,325467250,12240,12240,12240,12240,0
|
|
20230804,160800,325467250,12240,12240,12240,12240,0
|
|
20230804,160700,325467250,12240,12240,12240,12240,0
|
|
20230804,160600,325467250,12240,12240,12240,12240,399
|
|
20230804,160500,325467250,12240,12240,12240,12240,0
|
|
20230804,160400,325467250,12240,12240,12240,12240,0
|
|
20230804,160300,325467250,12240,12240,12240,12240,0
|
|
20230804,160200,325467250,12240,12240,12240,12240,0
|
|
20230804,160100,325467250,12240,12240,12240,12240,0
|
|
20230804,160000,325467250,12240,12240,12240,12240,0
|
|
20230804,155900,325467250,12240,12240,12240,12240,0
|
|
20230804,155800,325467250,12240,12240,12240,12240,0
|
|
20230804,155700,325467250,12240,12240,12240,12240,0
|
|
20230804,155600,325467250,12240,12240,12240,12240,0
|
|
20230804,155500,325467250,12240,12240,12240,12240,0
|
|
20230804,155400,325467250,12240,12240,12240,12240,0
|
|
20230804,155300,325467250,12240,12240,12240,12240,0
|
|
20230804,155200,325467250,12240,12240,12240,12240,0
|
|
20230804,155100,325467250,12240,12240,12240,12240,0
|
|
20230804,155000,325467250,12240,12240,12240,12240,0
|
|
20230804,154900,325467250,12240,12240,12240,12240,0
|
|
20230804,154800,325467250,12240,12240,12240,12240,0
|
|
20230804,154700,325467250,12240,12240,12240,12240,0
|
|
20230804,154600,325467250,12240,12240,12240,12240,0
|
|
20230804,154500,325467250,12240,12240,12240,12240,0
|
|
20230804,154400,325467250,12240,12240,12240,12240,0
|
|
20230804,154300,325467250,12240,12240,12240,12240,0
|
|
20230804,154200,325467250,12240,12240,12240,12240,0
|
|
20230804,154100,325467250,12240,12240,12240,12240,0
|
|
20230804,154000,325467250,12240,12240,12240,12240,0
|
|
20230804,153900,325467250,12240,12240,12240,12240,0
|
|
20230804,153800,325467250,12240,12240,12240,12240,0
|
|
20230804,153700,325467250,12240,12240,12240,12240,0
|
|
20230804,153600,325467250,12240,12240,12240,12240,399
|
|
20230804,153500,325467250,12240,12240,12240,12240,0
|
|
20230804,153400,325467250,12240,12240,12240,12240,0
|
|
20230804,153300,325467250,12240,12240,12240,12240,0
|
|
20230804,153200,325467250,12240,12240,12240,12240,0
|
|
20230804,153100,325467250,12240,12240,12240,12240,0
|
|
20230804,153000,325467250,12240,12240,12240,12240,399
|
|
20230804,152900,320583490,12240,12240,12240,12240,0
|
|
20230804,152800,320583490,12240,12240,12240,12240,0
|
|
20230804,152700,320583490,12240,12240,12240,12240,0
|
|
20230804,152600,320583490,12240,12240,12240,12240,0
|
|
20230804,152500,320583490,12240,12240,12240,12240,0
|
|
20230804,152400,320583490,12240,12240,12240,12240,0
|
|
20230804,152300,320583490,12240,12240,12240,12240,0
|
|
20230804,152200,320583490,12240,12240,12240,12240,0
|
|
20230804,152100,320583490,12240,12240,12240,12240,0
|
|
20230804,152000,320583490,12240,12240,12240,12240,0
|
|
20230804,151900,320583490,12240,12240,12240,12240,16
|
|
20230804,151800,320387650,12240,12250,12250,12240,1015
|
|
20230804,151700,307963910,12240,12250,12250,12240,220
|
|
20230804,151600,305270910,12240,12230,12240,12230,101
|
|
20230804,151500,304034680,12240,12240,12240,12240,0
|
|
20230804,151400,304034680,12240,12250,12250,12240,30
|
|
20230804,151300,303667320,12240,12250,12250,12240,8
|
|
20230804,151200,303569340,12240,12240,12240,12240,75
|
|
20230804,151100,302651340,12240,12240,12240,12240,21
|
|
20230804,151000,302394300,12230,12230,12230,12230,1
|
|
20230804,150900,302382070,12240,12240,12240,12240,0
|
|
20230804,150800,302382070,12240,12240,12240,12240,0
|
|
20230804,150700,302382070,12240,12240,12240,12240,107
|
|
20230804,150600,301072390,12240,12240,12240,12240,0
|
|
20230804,150500,301072390,12240,12240,12240,12240,9
|
|
20230804,150400,300962230,12240,12240,12240,12230,3
|
|
20230804,150300,300925520,12240,12230,12240,12230,184
|
|
20230804,150200,298674780,12230,12230,12230,12230,0
|
|
20230804,150100,298674780,12230,12230,12230,12230,4
|
|
20230804,150000,298625860,12230,12230,12230,12230,1
|
|
20230804,145900,298613630,12230,12230,12230,12230,0
|
|
20230804,145800,298613630,12230,12230,12230,12230,0
|
|
20230804,145700,298613630,12230,12230,12230,12230,25
|
|
20230804,145600,298307880,12230,12230,12230,12230,0
|
|
20230804,145500,298307880,12230,12230,12230,12230,1
|
|
20230804,145400,298295650,12230,12230,12230,12230,200
|
|
20230804,145300,295849650,12210,12210,12210,12210,0
|
|
20230804,145200,295849650,12210,12210,12210,12210,0
|
|
20230804,145100,295849650,12210,12210,12210,12210,0
|
|
20230804,145000,295849650,12210,12210,12210,12210,4
|
|
20230804,144900,295800810,12210,12210,12210,12210,3
|
|
20230804,144800,295764180,12210,12210,12230,12210,8
|
|
20230804,144700,295666480,12220,12210,12220,12210,6
|
|
20230804,144600,295593200,12210,12210,12210,12210,10
|
|
20230804,144500,295471100,12210,12210,12210,12210,3
|
|
20230804,144400,295434470,12220,12220,12220,12220,19
|
|
20230804,144300,295202290,12210,12210,12210,12210,4
|
|
20230804,144200,295153450,12200,12210,12210,12200,107
|
|
20230804,144100,293847020,12210,12210,12210,12210,4
|
|
20230804,144000,293798180,12210,12210,12240,12210,38
|
|
20230804,143900,293333580,12220,12210,12220,12210,42
|
|
20230804,143800,292820410,12230,12210,12230,12210,9
|
|
20230804,143700,292710500,12200,12210,12210,12200,16
|
|
20230804,143600,292515290,12200,12200,12200,12200,3
|
|
20230804,143500,292478690,12200,12200,12200,12200,7
|
|
20230804,143400,292393290,12200,12200,12200,12200,4
|
|
20230804,143300,292344490,12200,12200,12200,12200,7
|
|
20230804,143200,292259090,12200,12200,12200,12200,4
|
|
20230804,143100,292210290,12200,12200,12200,12200,7
|
|
20230804,143000,292124890,12200,12230,12230,12200,5
|
|
20230804,142900,292063860,12200,12200,12230,12200,13
|
|
20230804,142800,291905160,12200,12210,12210,12200,4
|
|
20230804,142700,291856350,12200,12200,12200,12200,210
|
|
20230804,142600,289294350,12200,12200,12200,12200,8
|
|
20230804,142500,289196750,12230,12220,12230,12210,32
|
|
20230804,142400,288805460,12200,12200,12200,12200,59
|
|
20230804,142300,288085660,12200,12200,12200,12200,4
|
|
20230804,142200,288036860,12200,12210,12230,12200,9
|
|
20230804,142100,287927020,12200,12210,12210,12200,6
|
|
20230804,142000,287853800,12200,12210,12210,12200,5
|
|
20230804,141900,287792780,12210,12210,12210,12210,3
|
|
20230804,141800,287756150,12210,12210,12210,12210,7
|
|
20230804,141700,287670680,12210,12200,12230,12200,11
|
|
20230804,141600,287536390,12200,12200,12200,12200,3
|
|
20230804,141500,287499790,12200,12200,12200,12200,7
|
|
20230804,141400,287414390,12230,12190,12230,12190,6
|
|
20230804,141300,287341180,12200,12200,12200,12200,67
|
|
20230804,141200,286523780,12190,12190,12190,12190,4
|
|
20230804,141100,286475020,12190,12200,12200,12190,323
|
|
20230804,141000,282536930,12200,12200,12200,12200,3
|
|
20230804,140900,282500330,12200,12200,12200,12200,8
|
|
20230804,140800,282402730,12200,12200,12200,12200,3
|
|
20230804,140700,282366130,12200,12200,12200,12200,7
|
|
20230804,140600,282280730,12230,12190,12240,12190,12
|
|
20230804,140500,282134240,12190,12190,12250,12190,10
|
|
20230804,140400,282012240,12200,12200,12200,12200,7
|
|
20230804,140300,281926840,12200,12200,12200,12200,4
|
|
20230804,140200,281878040,12200,12210,12210,12200,4
|
|
20230804,140100,281829230,12210,12240,12240,12210,4
|
|
20230804,140000,281780360,12210,12190,12240,12190,82
|
|
20230804,135900,280779130,12190,12190,12200,12190,27
|
|
20230804,135800,280449930,12190,12190,12200,12190,31
|
|
20230804,135700,280071860,12190,12200,12200,12190,14
|
|
20230804,135600,279901100,12190,12190,12200,12190,20
|
|
20230804,135500,279657270,12190,12200,12200,12190,21
|
|
20230804,135400,279401170,12200,12200,12200,12200,4
|
|
20230804,135300,279352370,12210,12190,12210,12190,20
|
|
20230804,135200,279108540,12200,12200,12200,12200,513
|
|
20230804,135100,272849940,12200,12200,12200,12200,15
|
|
20230804,135000,272666940,12200,12200,12200,12200,14
|
|
20230804,134900,272496140,12200,12200,12210,12200,23
|
|
20230804,134800,272215380,12200,12230,12230,12200,25
|
|
20230804,134700,271910170,12210,12200,12210,12200,37
|
|
20230804,134600,271458480,12200,12200,12200,12200,11
|
|
20230804,134500,271324280,12200,12200,12200,12200,21
|
|
20230804,134400,271068080,12200,12200,12200,12200,28
|
|
20230804,134300,270726480,12200,12200,12200,12200,11
|
|
20230804,134200,270592280,12200,12200,12200,12200,13
|
|
20230804,134100,270433680,12200,12200,12200,12200,15
|
|
20230804,134000,270250680,12200,12210,12210,12200,7
|
|
20230804,133900,270165250,12240,12210,12240,12210,5
|
|
20230804,133800,270104170,12210,12210,12240,12210,18
|
|
20230804,133700,269884300,12210,12200,12210,12200,16
|
|
20230804,133600,269689030,12200,12200,12200,12200,18
|
|
20230804,133500,269469430,12200,12210,12210,12200,8
|
|
20230804,133400,269371780,12200,12200,12200,12200,13
|
|
20230804,133300,269213180,12200,12210,12210,12200,27
|
|
20230804,133200,268883730,12210,12210,12210,12210,3
|
|
20230804,133100,268847100,12210,12200,12250,12200,21
|
|
20230804,133000,268590680,12250,12200,12250,12200,20
|
|
20230804,132900,268346570,12200,12200,12200,12200,12
|
|
20230804,132800,268200170,12210,12200,12210,12200,18
|
|
20230804,132700,267980560,12200,12210,12210,12200,12
|
|
20230804,132600,267834070,12210,12210,12210,12210,11
|
|
20230804,132500,267699760,12210,12220,12250,12210,40
|
|
20230804,132400,267211230,12220,12210,12220,12210,4
|
|
20230804,132300,267162380,12210,12210,12210,12210,17
|
|
20230804,132200,266954810,12250,12210,12250,12200,34
|
|
20230804,132100,266539720,12210,12210,12250,12200,481
|
|
20230804,132000,260666700,12210,12200,12250,12200,14
|
|
20230804,131900,260495740,12250,12210,12250,12200,312
|
|
20230804,131800,256674970,12200,12200,12200,12200,34
|
|
20230804,131700,256260170,12210,12200,12210,12200,14
|
|
20230804,131600,256089340,12200,12200,12210,12200,18
|
|
20230804,131500,255869680,12200,12200,12200,12200,10
|
|
20230804,131400,255747680,12200,12210,12210,12200,17
|
|
20230804,131300,255540210,12210,12220,12220,12200,12
|
|
20230804,131200,255393710,12200,12200,12210,12200,18
|
|
20230804,131100,255174080,12210,12200,12230,12200,9
|
|
20230804,131000,255064200,12210,12200,12210,12200,22
|
|
20230804,130900,254795750,12240,12200,12250,12200,10
|
|
20230804,130800,254673650,12220,12190,12220,12190,608
|
|
20230804,130700,247256070,12190,12190,12200,12190,17
|
|
20230804,130600,247048830,12190,12200,12200,12190,16
|
|
20230804,130500,246853780,12190,12180,12190,12180,24
|
|
20230804,130400,246561390,12180,12190,12190,12180,103
|
|
20230804,130300,245305930,12190,12190,12200,12190,96
|
|
20230804,130200,244134990,12200,12180,12200,12180,70
|
|
20230804,130100,243281260,12180,12200,12200,12180,426
|
|
20230804,130000,238088370,12200,12190,12200,12190,519
|
|
20230804,125900,231761750,12200,12190,12200,12190,16
|
|
20230804,125800,231566660,12190,12190,12200,12190,59
|
|
20230804,125700,230847440,12190,12190,12200,12190,21
|
|
20230804,125600,230591420,12190,12190,12200,12190,9
|
|
20230804,125500,230481700,12190,12190,12190,12190,83
|
|
20230804,125400,229469930,12190,12190,12190,12190,7
|
|
20230804,125300,229384600,12220,12210,12220,12190,19
|
|
20230804,125200,229152590,12190,12200,12210,12190,31
|
|
20230804,125100,228774560,12200,12200,12200,12200,13
|
|
20230804,125000,228615960,12200,12200,12210,12200,18
|
|
20230804,124900,228396350,12200,12210,12210,12200,14
|
|
20230804,124800,228225500,12210,12210,12210,12210,4
|
|
20230804,124700,228176660,12210,12200,12220,12200,142
|
|
20230804,124600,226443870,12200,12200,12200,12200,9
|
|
20230804,124500,226334070,12200,12200,12200,12200,15
|
|
20230804,124400,226151070,12200,12200,12200,12200,235
|
|
20230804,124300,223284070,12200,12200,12210,12190,15
|
|
20230804,124200,223101090,12200,12220,12220,12200,1223
|
|
20230804,124100,208179690,12210,12210,12220,12210,32
|
|
20230804,124000,207788770,12210,12210,12210,12210,30
|
|
20230804,123900,207422470,12210,12210,12210,12210,23
|
|
20230804,123800,207141640,12220,12220,12220,12220,9
|
|
20230804,123700,207031660,12220,12220,12230,12220,11
|
|
20230804,123600,206897230,12220,12210,12230,12210,337
|
|
20230804,123500,202782150,12210,12250,12250,12210,19
|
|
20230804,123400,202550120,12210,12220,12230,12210,321
|
|
20230804,123300,198630460,12220,12230,12230,12220,11
|
|
20230804,123200,198496030,12220,12220,12220,12210,1269
|
|
20230804,123100,182996670,12230,12240,12240,12230,85
|
|
20230804,123000,181957110,12230,12230,12240,12230,14
|
|
20230804,122900,181785880,12250,12220,12250,12220,29
|
|
20230804,122800,181431280,12220,12220,12220,12220,12
|
|
20230804,122700,181284640,12230,12230,12230,12230,164
|
|
20230804,122600,179278920,12230,12230,12230,12230,3
|
|
20230804,122500,179242230,12240,12240,12240,12240,22
|
|
20230804,122400,178972950,12240,12240,12240,12240,14
|
|
20230804,122300,178801590,12250,12250,12250,12250,9
|
|
20230804,122200,178691340,12250,12270,12270,12250,19
|
|
20230804,122100,178458570,12250,12240,12250,12240,40
|
|
20230804,122000,177968780,12240,12250,12250,12240,4
|
|
20230804,121900,177919810,12240,12310,12310,12240,21
|
|
20230804,121800,177662700,12240,12230,12320,12230,155
|
|
20230804,121700,175758330,12220,12250,12280,12220,1025
|
|
20230804,121600,163217450,12250,12240,12250,12240,365
|
|
20230804,121500,158746370,12240,12270,12290,12240,2102
|
|
20230804,121400,132983960,12260,12250,12260,12250,38
|
|
20230804,121300,132518310,12260,12250,12260,12250,34
|
|
20230804,121200,132101730,12250,12250,12250,12250,18
|
|
20230804,121100,131881230,12250,12250,12250,12250,13
|
|
20230804,121000,131721980,12250,12250,12250,12250,22
|
|
20230804,120900,131452480,12250,12250,12260,12250,32
|
|
20230804,120800,131060440,12250,12250,12250,12250,12
|
|
20230804,120700,130913440,12250,12250,12250,12250,11
|
|
20230804,120600,130778690,12250,12250,12250,12250,29
|
|
20230804,120500,130423440,12250,12250,12250,12250,4
|
|
20230804,120400,130374440,12250,12260,12260,12250,18
|
|
20230804,120300,130153830,12260,12250,12260,12250,76
|
|
20230804,120200,129222200,12250,12260,12260,12250,22
|
|
20230804,120100,128952690,12260,12250,12260,12250,186
|
|
20230804,120000,126672490,12250,12250,12260,12250,12
|
|
20230804,115900,126525480,12250,12250,12250,12250,22
|
|
20230804,115800,126255980,12250,12250,12250,12250,37
|
|
20230804,115700,125802730,12250,12250,12250,12250,11
|
|
20230804,115600,125667980,12250,12250,12260,12250,15
|
|
20230804,115500,125484220,12250,12250,12250,12250,7
|
|
20230804,115400,125398470,12250,12270,12270,12250,25
|
|
20230804,115300,125092200,12250,12260,12260,12250,19
|
|
20230804,115200,124859340,12250,12250,12270,12250,32
|
|
20230804,115100,124467170,12250,12250,12250,12250,13
|
|
20230804,115000,124307920,12260,12260,12260,12260,31
|
|
20230804,114900,123927860,12260,12260,12260,12260,17
|
|
20230804,114800,123719440,12280,12260,12280,12250,37
|
|
20230804,114700,123265770,12260,12260,12260,12260,20
|
|
20230804,114600,123020570,12260,12260,12270,12260,21
|
|
20230804,114500,122763100,12260,12250,12260,12250,17
|
|
20230804,114400,122554710,12250,12260,12260,12250,21
|
|
20230804,114300,122297340,12260,12260,12260,12260,43
|
|
20230804,114200,121770160,12260,12260,12260,12260,11
|
|
20230804,114100,121635300,12260,12260,12260,12260,26
|
|
20230804,114000,121316540,12260,12260,12260,12260,10
|
|
20230804,113900,121193940,12260,12260,12260,12260,26
|
|
20230804,113800,120875180,12260,12260,12260,12260,18
|
|
20230804,113700,120654500,12260,12260,12260,12260,18
|
|
20230804,113600,120433820,12260,12260,12260,12260,20
|
|
20230804,113500,120188620,12260,12260,12260,12260,21
|
|
20230804,113400,119931160,12260,12260,12260,12260,11
|
|
20230804,113300,119796300,12260,12260,12260,12260,23
|
|
20230804,113200,119514320,12260,12280,12280,12260,5
|
|
20230804,113100,119453000,12260,12260,12270,12260,28
|
|
20230804,113000,119109550,12260,12260,12260,12260,14
|
|
20230804,112900,118937910,12300,12260,12300,12260,21
|
|
20230804,112800,118680310,12260,12260,12260,12260,38
|
|
20230804,112700,118214430,12260,12260,12260,12260,9
|
|
20230804,112600,118104090,12260,12260,12260,12260,24
|
|
20230804,112500,117809850,12260,12260,12260,12260,3
|
|
20230804,112400,117773070,12260,12260,12260,12260,31
|
|
20230804,112300,117393010,12280,12250,12280,12250,29
|
|
20230804,112200,117037650,12250,12250,12260,12250,27
|
|
20230804,112100,116706760,12250,12250,12250,12250,26
|
|
20230804,112000,116388260,12250,12250,12260,12250,50
|
|
20230804,111900,115775560,12250,12250,12250,12250,12
|
|
20230804,111800,115628560,12250,12250,12250,12250,19
|
|
20230804,111700,115395810,12260,12270,12270,12260,716
|
|
20230804,111600,106612130,12270,12270,12270,12270,65
|
|
20230804,111500,105814580,12270,12270,12280,12270,20
|
|
20230804,111400,105569120,12270,12280,12280,12270,275
|
|
20230804,111300,102192150,12280,12280,12280,12280,28
|
|
20230804,111200,101848310,12280,12280,12280,12280,36
|
|
20230804,111100,101406230,12280,12280,12280,12280,13
|
|
20230804,111000,101246590,12280,12280,12280,12280,18
|
|
20230804,110900,101025550,12280,12280,12280,12280,23
|
|
20230804,110800,100743110,12280,12280,12280,12280,18
|
|
20230804,110700,100522070,12290,12280,12290,12280,9
|
|
20230804,110600,100411540,12280,12270,12280,12270,33
|
|
20230804,110500,100006530,12270,12270,12270,12270,34
|
|
20230804,110400,99589350,12270,12270,12270,12270,12
|
|
20230804,110300,99442110,12270,12270,12270,12270,15
|
|
20230804,110200,99258060,12270,12270,12280,12270,15
|
|
20230804,110100,99074000,12270,12270,12270,12270,46
|
|
20230804,110000,98509580,12270,12270,12270,12270,14
|
|
20230804,105900,98337800,12270,12270,12270,12270,9
|
|
20230804,105800,98227370,12270,12270,12280,12270,42
|
|
20230804,105700,97711770,12270,12300,12300,12270,12
|
|
20230804,105600,97564500,12300,12270,12300,12270,48
|
|
20230804,105500,96975000,12280,12270,12280,12270,15
|
|
20230804,105400,96790930,12280,12270,12280,12270,80
|
|
20230804,105300,95809060,12270,12270,12270,12270,38
|
|
20230804,105200,95342800,12270,12300,12300,12270,5
|
|
20230804,105100,95281420,12310,12260,12310,12260,87
|
|
20230804,105000,94211810,12260,12260,12260,12260,51
|
|
20230804,104900,93586550,12260,12260,12260,12260,8
|
|
20230804,104800,93488470,12260,12260,12260,12260,12
|
|
20230804,104700,93341350,12260,12260,12260,12260,36
|
|
20230804,104600,92899990,12260,12250,12310,12250,50
|
|
20230804,104500,92286040,12250,12260,12260,12250,24
|
|
20230804,104400,91991950,12250,12250,12250,12250,14
|
|
20230804,104300,91820450,12250,12250,12250,12250,20
|
|
20230804,104200,91575450,12250,12260,12260,12250,49
|
|
20230804,104100,90974740,12260,12260,12270,12260,10
|
|
20230804,104000,90852110,12260,12270,12270,12260,31
|
|
20230804,103900,90471940,12260,12260,12260,12260,8
|
|
20230804,103800,90373860,12260,12260,12260,12260,26
|
|
20230804,103700,90055100,12260,12310,12310,12260,16
|
|
20230804,103600,89858840,12270,12260,12310,12260,66
|
|
20230804,103500,89048510,12260,12260,12260,12260,21
|
|
20230804,103400,88791050,12260,12260,12260,12260,23
|
|
20230804,103300,88509070,12260,12260,12260,12260,19
|
|
20230804,103200,88276130,12260,12260,12260,12260,29
|
|
20230804,103100,87920590,12260,12260,12260,12260,26
|
|
20230804,103000,87601830,12270,12270,12270,12260,16
|
|
20230804,102900,87405650,12260,12260,12260,12260,12
|
|
20230804,102800,87258530,12260,12260,12260,12260,14
|
|
20230804,102700,87086890,12260,12250,12270,12250,66
|
|
20230804,102600,86277990,12250,12250,12250,12250,8
|
|
20230804,102500,86179990,12250,12250,12250,12250,11
|
|
20230804,102400,86045240,12250,12250,12260,12250,19
|
|
20230804,102300,85812440,12250,12250,12260,12250,75
|
|
20230804,102200,84893680,12240,12240,12250,12240,115
|
|
20230804,102100,83485080,12240,12240,12240,12240,8
|
|
20230804,102000,83387160,12250,12250,12250,12240,250
|
|
20230804,101900,80326620,12240,12260,12260,12240,1964
|
|
20230804,101800,56257250,12260,12260,12260,12260,28
|
|
20230804,101700,55913970,12260,12260,12260,12260,20
|
|
20230804,101600,55668770,12260,12270,12270,12260,18
|
|
20230804,101500,55447980,12260,12260,12260,12260,33
|
|
20230804,101400,55043400,12260,12260,12270,12260,584
|
|
20230804,101300,47877860,12260,12260,12260,12260,12
|
|
20230804,101200,47730740,12260,12260,12260,12260,31
|
|
20230804,101100,47350680,12260,12260,12260,12260,26
|
|
20230804,101000,47031920,12260,12260,12260,12260,16
|
|
20230804,100900,46835760,12260,12260,12260,12260,19
|
|
20230804,100800,46602820,12260,12260,12260,12260,15
|
|
20230804,100700,46418920,12260,12270,12270,12260,68
|
|
20230804,100600,45584640,12270,12260,12270,12260,317
|
|
20230804,100500,41695150,12260,12260,12260,12260,17
|
|
20230804,100400,41486730,12260,12260,12260,12260,44
|
|
20230804,100300,40947290,12260,12260,12260,12260,8
|
|
20230804,100200,40849210,12260,12260,12260,12260,18
|
|
20230804,100100,40628530,12260,12260,12260,12260,8
|
|
20230804,100000,40530450,12260,12270,12270,12260,233
|
|
20230804,095900,37671760,12260,12260,12260,12260,14
|
|
20230804,095800,37500120,12260,12260,12260,12260,14
|
|
20230804,095700,37328480,12260,12260,12260,12260,14
|
|
20230804,095600,37156840,12260,12270,12270,12260,18
|
|
20230804,095500,36936140,12270,12270,12270,12270,25
|
|
20230804,095400,36629390,12270,12260,12270,12260,89
|
|
20230804,095300,35537470,12270,12260,12270,12260,59
|
|
20230804,095200,34813730,12260,12270,12270,12260,16
|
|
20230804,095100,34617560,12270,12270,12270,12270,357
|
|
20230804,095000,30237170,12270,12270,12270,12270,78
|
|
20230804,094900,29280110,12270,12270,12270,12270,31
|
|
20230804,094800,28899740,12270,12270,12270,12270,12
|
|
20230804,094700,28752500,12270,12270,12270,12270,25
|
|
20230804,094600,28445750,12270,12270,12270,12270,13
|
|
20230804,094500,28286240,12270,12270,12280,12270,38
|
|
20230804,094400,27819940,12270,12270,12280,12270,22
|
|
20230804,094300,27549990,12270,12270,12270,12270,8
|
|
20230804,094200,27451830,12270,12270,12270,12270,18
|
|
20230804,094100,27230970,12270,12280,12280,12270,27
|
|
20230804,094000,26899670,12270,12270,12290,12270,27
|
|
20230804,093900,26568280,12270,12270,12270,12270,14
|
|
20230804,093800,26396500,12270,12270,12270,12270,7
|
|
20230804,093700,26310610,12270,12280,12280,12270,25
|
|
20230804,093600,26003850,12270,12270,12270,12270,7
|
|
20230804,093500,25917960,12270,12270,12270,12270,6
|
|
20230804,093400,25844340,12270,12270,12270,12270,7
|
|
20230804,093300,25758450,12280,12290,12290,12280,657
|
|
20230804,093200,17690210,12280,12280,12280,12280,77
|
|
20230804,093100,16744650,12270,12270,12270,12270,4
|
|
20230804,093000,16695570,12270,12270,12270,12270,7
|
|
20230804,092900,16609680,12270,12270,12270,12270,7
|
|
20230804,092800,16523790,12270,12300,12300,12270,505
|
|
20230804,092700,10320500,12290,12320,12320,12290,528
|
|
20230804,092600,3826090,12320,12320,12320,12320,111
|
|
20230804,092500,2458570,12320,12320,12320,12320,2
|
|
20230804,092400,2433930,12320,12320,12320,12320,50
|
|
20230804,092300,1817930,12320,12350,12350,12320,21
|
|
20230804,092200,1559170,12350,12350,12350,12350,0
|
|
20230804,092100,1559170,12350,12350,12350,12350,0
|
|
20230804,092000,1559170,12350,12350,12350,12350,0
|
|
20230804,091900,1559170,12350,12350,12350,12350,0
|
|
20230804,091800,1559170,12350,12350,12350,12350,0
|
|
20230804,091700,1559170,12350,12350,12350,12350,0
|
|
20230804,091600,1559170,12350,12350,12350,12350,0
|
|
20230804,091500,1559170,12350,12350,12350,12350,1
|
|
20230804,091400,1546820,12320,12320,12320,12320,0
|
|
20230804,091300,1546820,12320,12320,12320,12320,0
|
|
20230804,091200,1546820,12320,12320,12320,12320,0
|
|
20230804,091100,1546820,12320,12320,12320,12320,0
|
|
20230804,091000,1546820,12320,12320,12320,12320,0
|
|
20230804,090900,1546820,12320,12320,12320,12320,0
|
|
20230804,090800,1546820,12320,12320,12320,12320,2
|
|
20230804,090700,1522180,12370,12370,12370,12370,0
|
|
20230804,090600,1522180,12370,12370,12370,12370,0
|
|
20230804,090500,1522180,12370,12370,12370,12370,0
|
|
20230804,090400,1522180,12370,12370,12370,12370,1
|
|
20230804,090300,1509810,12370,12370,12370,12370,50
|
|
20230804,090200,891310,12370,12370,12370,12370,0
|
|
20230804,090100,891310,12370,12380,12380,12370,6
|
|
20230804,090000,817080,12380,12380,12380,12380,66
|