580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183700,166665070,12250,12250,12250,12250,145
|
|
20230807,183600,166665070,12250,12250,12250,12250,0
|
|
20230807,183500,166665070,12250,12250,12250,12250,0
|
|
20230807,183400,166665070,12250,12250,12250,12250,0
|
|
20230807,183300,166665070,12250,12250,12250,12250,0
|
|
20230807,183200,166665070,12250,12250,12250,12250,0
|
|
20230807,183100,166665070,12250,12250,12250,12250,0
|
|
20230807,183000,166665070,12250,12250,12250,12250,0
|
|
20230807,182900,166665070,12250,12250,12250,12250,0
|
|
20230807,182800,166665070,12250,12250,12250,12250,0
|
|
20230807,182700,166665070,12250,12250,12250,12250,0
|
|
20230807,182600,166665070,12250,12250,12250,12250,0
|
|
20230807,182500,166665070,12250,12250,12250,12250,0
|
|
20230807,182400,166665070,12250,12250,12250,12250,0
|
|
20230807,182300,166665070,12250,12250,12250,12250,0
|
|
20230807,182200,166665070,12250,12250,12250,12250,0
|
|
20230807,182100,166665070,12250,12250,12250,12250,0
|
|
20230807,182000,166665070,12250,12250,12250,12250,0
|
|
20230807,181900,166665070,12250,12250,12250,12250,0
|
|
20230807,181800,166665070,12250,12250,12250,12250,0
|
|
20230807,181700,166665070,12250,12250,12250,12250,0
|
|
20230807,181600,166665070,12250,12250,12250,12250,0
|
|
20230807,181500,166665070,12250,12250,12250,12250,0
|
|
20230807,181400,166665070,12250,12250,12250,12250,0
|
|
20230807,181300,166665070,12250,12250,12250,12250,0
|
|
20230807,181200,166665070,12250,12250,12250,12250,0
|
|
20230807,181100,166665070,12250,12250,12250,12250,0
|
|
20230807,181000,166665070,12250,12250,12250,12250,0
|
|
20230807,180900,166665070,12250,12250,12250,12250,0
|
|
20230807,180800,166665070,12250,12250,12250,12250,0
|
|
20230807,180700,166665070,12250,12250,12250,12250,145
|
|
20230807,180600,166665070,12250,12250,12250,12250,0
|
|
20230807,180500,166665070,12250,12250,12250,12250,0
|
|
20230807,180400,166665070,12250,12250,12250,12250,0
|
|
20230807,180300,166665070,12250,12250,12250,12250,0
|
|
20230807,180200,166665070,12250,12250,12250,12250,0
|
|
20230807,180100,166665070,12250,12250,12250,12250,0
|
|
20230807,180000,166665070,12250,12250,12250,12250,0
|
|
20230807,175900,166665070,12250,12250,12250,12250,0
|
|
20230807,175800,166665070,12250,12250,12250,12250,0
|
|
20230807,175700,166665070,12250,12250,12250,12250,0
|
|
20230807,175600,166665070,12250,12250,12250,12250,0
|
|
20230807,175500,166665070,12250,12250,12250,12250,0
|
|
20230807,175400,166665070,12250,12250,12250,12250,0
|
|
20230807,175300,166665070,12250,12250,12250,12250,0
|
|
20230807,175200,166665070,12250,12250,12250,12250,0
|
|
20230807,175100,166665070,12250,12250,12250,12250,0
|
|
20230807,175000,166665070,12250,12250,12250,12250,0
|
|
20230807,174900,166665070,12250,12250,12250,12250,0
|
|
20230807,174800,166665070,12250,12250,12250,12250,0
|
|
20230807,174700,166665070,12250,12250,12250,12250,0
|
|
20230807,174600,166665070,12250,12250,12250,12250,0
|
|
20230807,174500,166665070,12250,12250,12250,12250,0
|
|
20230807,174400,166665070,12250,12250,12250,12250,0
|
|
20230807,174300,166665070,12250,12250,12250,12250,0
|
|
20230807,174200,166665070,12250,12250,12250,12250,0
|
|
20230807,174100,166665070,12250,12250,12250,12250,0
|
|
20230807,174000,166665070,12250,12250,12250,12250,0
|
|
20230807,173900,166665070,12250,12250,12250,12250,0
|
|
20230807,173800,166665070,12250,12250,12250,12250,0
|
|
20230807,173700,166665070,12250,12250,12250,12250,145
|
|
20230807,173600,166665070,12250,12250,12250,12250,0
|
|
20230807,173500,166665070,12250,12250,12250,12250,0
|
|
20230807,173400,166665070,12250,12250,12250,12250,0
|
|
20230807,173300,166665070,12250,12250,12250,12250,0
|
|
20230807,173200,166665070,12250,12250,12250,12250,0
|
|
20230807,173100,166665070,12250,12250,12250,12250,0
|
|
20230807,173000,166665070,12250,12250,12250,12250,0
|
|
20230807,172900,166665070,12250,12250,12250,12250,0
|
|
20230807,172800,166665070,12250,12250,12250,12250,0
|
|
20230807,172700,166665070,12250,12250,12250,12250,0
|
|
20230807,172600,166665070,12250,12250,12250,12250,0
|
|
20230807,172500,166665070,12250,12250,12250,12250,0
|
|
20230807,172400,166665070,12250,12250,12250,12250,0
|
|
20230807,172300,166665070,12250,12250,12250,12250,0
|
|
20230807,172200,166665070,12250,12250,12250,12250,0
|
|
20230807,172100,166665070,12250,12250,12250,12250,0
|
|
20230807,172000,166665070,12250,12250,12250,12250,0
|
|
20230807,171900,166665070,12250,12250,12250,12250,0
|
|
20230807,171800,166665070,12250,12250,12250,12250,0
|
|
20230807,171700,166665070,12250,12250,12250,12250,0
|
|
20230807,171600,166665070,12250,12250,12250,12250,0
|
|
20230807,171500,166665070,12250,12250,12250,12250,0
|
|
20230807,171400,166665070,12250,12250,12250,12250,0
|
|
20230807,171300,166665070,12250,12250,12250,12250,0
|
|
20230807,171200,166665070,12250,12250,12250,12250,0
|
|
20230807,171100,166665070,12250,12250,12250,12250,0
|
|
20230807,171000,166665070,12250,12250,12250,12250,0
|
|
20230807,170900,166665070,12250,12250,12250,12250,0
|
|
20230807,170800,166665070,12250,12250,12250,12250,0
|
|
20230807,170700,166665070,12250,12250,12250,12250,145
|
|
20230807,170600,166665070,12250,12250,12250,12250,0
|
|
20230807,170500,166665070,12250,12250,12250,12250,0
|
|
20230807,170400,166665070,12250,12250,12250,12250,0
|
|
20230807,170300,166665070,12250,12250,12250,12250,0
|
|
20230807,170200,166665070,12250,12250,12250,12250,0
|
|
20230807,170100,166665070,12250,12250,12250,12250,0
|
|
20230807,170000,166665070,12250,12250,12250,12250,0
|
|
20230807,165900,166665070,12250,12250,12250,12250,0
|
|
20230807,165800,166665070,12250,12250,12250,12250,0
|
|
20230807,165700,166665070,12250,12250,12250,12250,0
|
|
20230807,165600,166665070,12250,12250,12250,12250,0
|
|
20230807,165500,166665070,12250,12250,12250,12250,0
|
|
20230807,165400,166665070,12250,12250,12250,12250,0
|
|
20230807,165300,166665070,12250,12250,12250,12250,0
|
|
20230807,165200,166665070,12250,12250,12250,12250,0
|
|
20230807,165100,166665070,12250,12250,12250,12250,0
|
|
20230807,165000,166665070,12250,12250,12250,12250,0
|
|
20230807,164900,166665070,12250,12250,12250,12250,0
|
|
20230807,164800,166665070,12250,12250,12250,12250,0
|
|
20230807,164700,166665070,12250,12250,12250,12250,0
|
|
20230807,164600,166665070,12250,12250,12250,12250,0
|
|
20230807,164500,166665070,12250,12250,12250,12250,0
|
|
20230807,164400,166665070,12250,12250,12250,12250,0
|
|
20230807,164300,166665070,12250,12250,12250,12250,0
|
|
20230807,164200,166665070,12250,12250,12250,12250,0
|
|
20230807,164100,166665070,12250,12250,12250,12250,0
|
|
20230807,164000,166665070,12250,12250,12250,12250,0
|
|
20230807,163900,166665070,12250,12250,12250,12250,0
|
|
20230807,163800,166665070,12250,12250,12250,12250,0
|
|
20230807,163700,166665070,12250,12250,12250,12250,145
|
|
20230807,163600,166665070,12250,12250,12250,12250,0
|
|
20230807,163500,166665070,12250,12250,12250,12250,0
|
|
20230807,163400,166665070,12250,12250,12250,12250,0
|
|
20230807,163300,166665070,12250,12250,12250,12250,0
|
|
20230807,163200,166665070,12250,12250,12250,12250,0
|
|
20230807,163100,166665070,12250,12250,12250,12250,0
|
|
20230807,163000,166665070,12250,12250,12250,12250,0
|
|
20230807,162900,166665070,12250,12250,12250,12250,0
|
|
20230807,162800,166665070,12250,12250,12250,12250,0
|
|
20230807,162700,166665070,12250,12250,12250,12250,0
|
|
20230807,162600,166665070,12250,12250,12250,12250,0
|
|
20230807,162500,166665070,12250,12250,12250,12250,0
|
|
20230807,162400,166665070,12250,12250,12250,12250,0
|
|
20230807,162300,166665070,12250,12250,12250,12250,0
|
|
20230807,162200,166665070,12250,12250,12250,12250,0
|
|
20230807,162100,166665070,12250,12250,12250,12250,0
|
|
20230807,162000,166665070,12250,12250,12250,12250,0
|
|
20230807,161900,166665070,12250,12250,12250,12250,0
|
|
20230807,161800,166665070,12250,12250,12250,12250,0
|
|
20230807,161700,166665070,12250,12250,12250,12250,0
|
|
20230807,161600,166665070,12250,12250,12250,12250,0
|
|
20230807,161500,166665070,12250,12250,12250,12250,0
|
|
20230807,161400,166665070,12250,12250,12250,12250,0
|
|
20230807,161300,166665070,12250,12250,12250,12250,0
|
|
20230807,161200,166665070,12250,12250,12250,12250,0
|
|
20230807,161100,166665070,12250,12250,12250,12250,0
|
|
20230807,161000,166665070,12250,12250,12250,12250,0
|
|
20230807,160900,166665070,12250,12250,12250,12250,0
|
|
20230807,160800,166665070,12250,12250,12250,12250,0
|
|
20230807,160700,166665070,12250,12250,12250,12250,145
|
|
20230807,160600,166665070,12250,12250,12250,12250,0
|
|
20230807,160500,166665070,12250,12250,12250,12250,0
|
|
20230807,160400,166665070,12250,12250,12250,12250,0
|
|
20230807,160300,166665070,12250,12250,12250,12250,0
|
|
20230807,160200,166665070,12250,12250,12250,12250,0
|
|
20230807,160100,166665070,12250,12250,12250,12250,0
|
|
20230807,160000,166665070,12250,12250,12250,12250,0
|
|
20230807,155900,166665070,12250,12250,12250,12250,0
|
|
20230807,155800,166665070,12250,12250,12250,12250,0
|
|
20230807,155700,166665070,12250,12250,12250,12250,0
|
|
20230807,155600,166665070,12250,12250,12250,12250,0
|
|
20230807,155500,166665070,12250,12250,12250,12250,0
|
|
20230807,155400,166665070,12250,12250,12250,12250,0
|
|
20230807,155300,166665070,12250,12250,12250,12250,0
|
|
20230807,155200,166665070,12250,12250,12250,12250,0
|
|
20230807,155100,166665070,12250,12250,12250,12250,0
|
|
20230807,155000,166665070,12250,12250,12250,12250,0
|
|
20230807,154900,166665070,12250,12250,12250,12250,0
|
|
20230807,154800,166665070,12250,12250,12250,12250,0
|
|
20230807,154700,166665070,12250,12250,12250,12250,0
|
|
20230807,154600,166665070,12250,12250,12250,12250,0
|
|
20230807,154500,166665070,12250,12250,12250,12250,0
|
|
20230807,154400,166665070,12250,12250,12250,12250,0
|
|
20230807,154300,166665070,12250,12250,12250,12250,0
|
|
20230807,154200,166665070,12250,12250,12250,12250,0
|
|
20230807,154100,166665070,12250,12250,12250,12250,0
|
|
20230807,154000,166665070,12250,12250,12250,12250,0
|
|
20230807,153900,166665070,12250,12250,12250,12250,0
|
|
20230807,153800,166665070,12250,12250,12250,12250,0
|
|
20230807,153700,166665070,12250,12250,12250,12250,145
|
|
20230807,153600,166665070,12250,12250,12250,12250,0
|
|
20230807,153500,166665070,12250,12250,12250,12250,0
|
|
20230807,153400,166665070,12250,12250,12250,12250,0
|
|
20230807,153300,166665070,12250,12250,12250,12250,0
|
|
20230807,153200,166665070,12250,12250,12250,12250,0
|
|
20230807,153100,166665070,12250,12250,12250,12250,0
|
|
20230807,153000,166665070,12250,12250,12250,12250,145
|
|
20230807,152900,164888820,12240,12240,12240,12240,0
|
|
20230807,152800,164888820,12240,12240,12240,12240,0
|
|
20230807,152700,164888820,12240,12240,12240,12240,0
|
|
20230807,152600,164888820,12240,12240,12240,12240,0
|
|
20230807,152500,164888820,12240,12240,12240,12240,0
|
|
20230807,152400,164888820,12240,12240,12240,12240,0
|
|
20230807,152300,164888820,12240,12240,12240,12240,0
|
|
20230807,152200,164888820,12240,12240,12240,12240,0
|
|
20230807,152100,164888820,12240,12240,12240,12240,0
|
|
20230807,152000,164888820,12240,12240,12240,12240,0
|
|
20230807,151900,164888820,12240,12250,12250,12240,5
|
|
20230807,151800,164827590,12250,12250,12250,12250,13
|
|
20230807,151700,164668340,12250,12250,12250,12250,50
|
|
20230807,151600,164055840,12250,12250,12250,12250,9
|
|
20230807,151500,163945590,12250,12250,12250,12250,0
|
|
20230807,151400,163945590,12250,12250,12250,12250,0
|
|
20230807,151300,163945590,12250,12260,12260,12250,11
|
|
20230807,151200,163810810,12260,12260,12260,12260,0
|
|
20230807,151100,163810810,12260,12250,12260,12250,18
|
|
20230807,151000,163590300,12250,12240,12250,12240,34
|
|
20230807,150900,163173830,12260,12260,12260,12260,3
|
|
20230807,150800,163137050,12260,12260,12260,12260,1
|
|
20230807,150700,163124790,12250,12250,12250,12250,0
|
|
20230807,150600,163124790,12250,12260,12260,12250,56
|
|
20230807,150500,162438760,12260,12260,12260,12260,0
|
|
20230807,150400,162438760,12260,12260,12260,12260,0
|
|
20230807,150300,162438760,12260,12260,12260,12260,1
|
|
20230807,150200,162426500,12260,12260,12260,12260,2
|
|
20230807,150100,162401980,12260,12260,12260,12260,0
|
|
20230807,150000,162401980,12260,12260,12260,12260,1
|
|
20230807,145900,162389720,12260,12250,12260,12240,24
|
|
20230807,145800,162095840,12250,12250,12250,12250,0
|
|
20230807,145700,162095840,12250,12250,12250,12250,0
|
|
20230807,145600,162095840,12250,12250,12250,12250,25
|
|
20230807,145500,161789590,12250,12250,12250,12250,78
|
|
20230807,145400,160834090,12260,12250,12260,12250,14
|
|
20230807,145300,160662580,12250,12250,12250,12250,0
|
|
20230807,145200,160662580,12250,12250,12250,12250,3
|
|
20230807,145100,160625830,12240,12240,12240,12240,22
|
|
20230807,145000,160356550,12250,12250,12250,12250,0
|
|
20230807,144900,160356550,12250,12250,12250,12250,0
|
|
20230807,144800,160356550,12250,12250,12250,12250,2
|
|
20230807,144700,160332050,12250,12250,12250,12250,87
|
|
20230807,144600,159266300,12250,12250,12250,12250,31
|
|
20230807,144500,158886550,12260,12260,12260,12260,4
|
|
20230807,144400,158837510,12240,12240,12240,12240,69
|
|
20230807,144300,157992950,12240,12240,12240,12240,1
|
|
20230807,144200,157980710,12260,12260,12260,12260,0
|
|
20230807,144100,157980710,12260,12260,12260,12260,2
|
|
20230807,144000,157956190,12250,12250,12250,12250,123
|
|
20230807,143900,156449440,12260,12260,12260,12260,0
|
|
20230807,143800,156449440,12260,12250,12260,12250,2
|
|
20230807,143700,156424930,12240,12240,12240,12240,24
|
|
20230807,143600,156131170,12240,12240,12240,12240,34
|
|
20230807,143500,155715010,12250,12250,12250,12250,0
|
|
20230807,143400,155715010,12250,12250,12250,12250,2
|
|
20230807,143300,155690510,12240,12240,12240,12240,35
|
|
20230807,143200,155262110,12240,12240,12250,12240,199
|
|
20230807,143100,152826340,12250,12250,12250,12250,166
|
|
20230807,143000,150792840,12250,12250,12250,12250,0
|
|
20230807,142900,150792840,12250,12250,12250,12250,0
|
|
20230807,142800,150792840,12250,12240,12250,12240,611
|
|
20230807,142700,143313350,12250,12250,12250,12250,2
|
|
20230807,142600,143288850,12250,12250,12250,12250,1
|
|
20230807,142500,143276600,12240,12240,12240,12240,129
|
|
20230807,142400,141697640,12240,12250,12250,12240,5
|
|
20230807,142300,141636410,12230,12240,12240,12230,266
|
|
20230807,142200,138382020,12250,12260,12260,12250,133
|
|
20230807,142100,136751470,12260,12260,12260,12260,1
|
|
20230807,142000,136739210,12250,12250,12250,12250,1
|
|
20230807,141900,136726960,12240,12250,12250,12240,100
|
|
20230807,141800,135501970,12250,12250,12250,12250,10
|
|
20230807,141700,135379470,12250,12250,12250,12250,2
|
|
20230807,141600,135354970,12240,12250,12250,12240,151
|
|
20230807,141500,133506720,12250,12250,12250,12250,14
|
|
20230807,141400,133335220,12250,12250,12250,12250,163
|
|
20230807,141300,131338470,12250,12240,12250,12240,5
|
|
20230807,141200,131277230,12240,12240,12240,12240,0
|
|
20230807,141100,131277230,12240,12240,12240,12240,37
|
|
20230807,141000,130824350,12240,12240,12240,12240,3
|
|
20230807,140900,130787630,12240,12240,12240,12240,0
|
|
20230807,140800,130787630,12240,12240,12240,12240,139
|
|
20230807,140700,129086270,12240,12240,12240,12240,1
|
|
20230807,140600,129074030,12230,12230,12230,12230,10
|
|
20230807,140500,128951730,12230,12220,12230,12220,91
|
|
20230807,140400,127838810,12220,12220,12220,12220,10
|
|
20230807,140300,127716610,12220,12220,12220,12220,3
|
|
20230807,140200,127679950,12220,12220,12220,12220,9
|
|
20230807,140100,127569970,12220,12220,12220,12220,12
|
|
20230807,140000,127423330,12210,12210,12210,12210,150
|
|
20230807,135900,125591830,12220,12220,12220,12220,3
|
|
20230807,135800,125555170,12220,12220,12220,12220,2
|
|
20230807,135700,125530730,12220,12220,12220,12220,1
|
|
20230807,135600,125518510,12220,12220,12220,12220,3
|
|
20230807,135500,125481850,12220,12220,12220,12220,0
|
|
20230807,135400,125481850,12220,12220,12220,12220,1
|
|
20230807,135300,125469630,12220,12220,12220,12220,50
|
|
20230807,135200,124858630,12220,12220,12220,12220,53
|
|
20230807,135100,124210970,12220,12220,12220,12220,72
|
|
20230807,135000,123331130,12220,12220,12220,12220,3
|
|
20230807,134900,123294470,12220,12220,12220,12220,2
|
|
20230807,134800,123270030,12200,12200,12200,12200,200
|
|
20230807,134700,120830030,12200,12200,12200,12200,532
|
|
20230807,134600,114339630,12200,12210,12210,12200,59
|
|
20230807,134500,113619470,12220,12220,12220,12220,3
|
|
20230807,134400,113582810,12220,12220,12220,12220,1
|
|
20230807,134300,113570590,12220,12220,12220,12220,1
|
|
20230807,134200,113558370,12220,12220,12220,12220,2
|
|
20230807,134100,113533930,12220,12220,12220,12220,0
|
|
20230807,134000,113533930,12220,12220,12220,12220,50
|
|
20230807,133900,112922930,12220,12220,12220,12220,0
|
|
20230807,133800,112922930,12220,12220,12220,12220,3
|
|
20230807,133700,112886270,12220,12220,12220,12220,0
|
|
20230807,133600,112886270,12220,12220,12220,12220,9
|
|
20230807,133500,112776290,12220,12220,12220,12220,2
|
|
20230807,133400,112751850,12220,12220,12220,12220,0
|
|
20230807,133300,112751850,12220,12220,12220,12220,0
|
|
20230807,133200,112751850,12220,12220,12220,12220,1
|
|
20230807,133100,112739630,12210,12210,12210,12210,32
|
|
20230807,133000,112348910,12210,12210,12210,12210,1
|
|
20230807,132900,112336700,12210,12210,12210,12210,0
|
|
20230807,132800,112336700,12210,12210,12210,12210,2
|
|
20230807,132700,112312280,12210,12210,12210,12210,0
|
|
20230807,132600,112312280,12210,12210,12210,12210,0
|
|
20230807,132500,112312280,12210,12210,12210,12210,0
|
|
20230807,132400,112312280,12210,12210,12210,12210,3
|
|
20230807,132300,112275650,12200,12200,12200,12200,0
|
|
20230807,132200,112275650,12200,12200,12200,12200,100
|
|
20230807,132100,111055650,12210,12210,12210,12210,3
|
|
20230807,132000,111019020,12210,12210,12210,12210,0
|
|
20230807,131900,111019020,12210,12210,12210,12210,0
|
|
20230807,131800,111019020,12210,12210,12210,12210,4
|
|
20230807,131700,110970180,12210,12210,12210,12210,2
|
|
20230807,131600,110945760,12210,12210,12210,12210,0
|
|
20230807,131500,110945760,12210,12210,12210,12210,0
|
|
20230807,131400,110945760,12210,12210,12210,12210,3
|
|
20230807,131300,110909130,12210,12210,12210,12210,9
|
|
20230807,131200,110799240,12210,12210,12210,12210,10
|
|
20230807,131100,110677140,12210,12210,12210,12210,0
|
|
20230807,131000,110677140,12210,12210,12210,12210,2
|
|
20230807,130900,110652720,12210,12210,12210,12210,0
|
|
20230807,130800,110652720,12210,12210,12210,12210,0
|
|
20230807,130700,110652720,12210,12210,12210,12210,13
|
|
20230807,130600,110493990,12210,12210,12210,12210,0
|
|
20230807,130500,110493990,12210,12210,12210,12210,0
|
|
20230807,130400,110493990,12210,12210,12210,12210,0
|
|
20230807,130300,110493990,12210,12210,12210,12210,2
|
|
20230807,130200,110469570,12210,12210,12210,12210,0
|
|
20230807,130100,110469570,12210,12210,12210,12210,0
|
|
20230807,130000,110469570,12210,12190,12210,12190,18
|
|
20230807,125900,110250120,12190,12190,12200,12190,16
|
|
20230807,125800,110055070,12190,12190,12190,12190,9
|
|
20230807,125700,109945360,12190,12210,12210,12190,9
|
|
20230807,125600,109835630,12210,12200,12210,12190,105
|
|
20230807,125500,108555040,12200,12200,12200,12200,20
|
|
20230807,125400,108311040,12200,12210,12210,12200,11
|
|
20230807,125300,108176830,12200,12190,12200,12190,30
|
|
20230807,125200,107810910,12190,12190,12190,12190,5
|
|
20230807,125100,107749960,12190,12190,12190,12190,17
|
|
20230807,125000,107542730,12190,12220,12220,12190,20
|
|
20230807,124900,107298550,12210,12200,12220,12200,4
|
|
20230807,124800,107249720,12190,12190,12190,12190,22
|
|
20230807,124700,106981540,12190,12190,12190,12190,9
|
|
20230807,124600,106871830,12190,12190,12200,12190,29
|
|
20230807,124500,106518290,12190,12190,12190,12190,12
|
|
20230807,124400,106372010,12190,12190,12190,12190,23
|
|
20230807,124300,106091640,12190,12200,12200,12190,15
|
|
20230807,124200,105908780,12200,12190,12200,12190,21
|
|
20230807,124100,105652770,12200,12200,12200,12200,93
|
|
20230807,124000,104518170,12200,12200,12200,12200,25
|
|
20230807,123900,104213170,12200,12210,12210,12200,11
|
|
20230807,123800,104078940,12200,12200,12200,12200,23
|
|
20230807,123700,103798340,12200,12200,12200,12200,5
|
|
20230807,123600,103737340,12200,12220,12220,12200,11
|
|
20230807,123500,103603100,12220,12200,12230,12200,38
|
|
20230807,123400,103138970,12200,12200,12200,12200,58
|
|
20230807,123300,102431370,12220,12220,12220,12220,1
|
|
20230807,123200,102419150,12210,12200,12210,12200,74
|
|
20230807,123100,101515830,12210,12200,12210,12200,44
|
|
20230807,123000,100978680,12200,12200,12210,12200,39
|
|
20230807,122900,100502630,12210,12210,12210,12200,18
|
|
20230807,122800,100282920,12200,12210,12210,12190,19
|
|
20230807,122700,100051190,12210,12190,12210,12190,20
|
|
20230807,122600,99807260,12210,12200,12210,12200,7
|
|
20230807,122500,99721850,12190,12200,12200,12190,12
|
|
20230807,122400,99575540,12200,12190,12200,12190,20
|
|
20230807,122300,99331710,12190,12190,12190,12190,15
|
|
20230807,122200,99148860,12190,12200,12200,12190,213
|
|
20230807,122100,96550340,12200,12200,12210,12200,25
|
|
20230807,122000,96245310,12200,12200,12200,12200,8
|
|
20230807,121900,96147710,12200,12200,12200,12200,13
|
|
20230807,121800,95989110,12210,12220,12220,12210,7
|
|
20230807,121700,95903620,12210,12210,12210,12210,119
|
|
20230807,121600,94450630,12210,12210,12210,12210,15
|
|
20230807,121500,94267480,12210,12210,12210,12210,16
|
|
20230807,121400,94072120,12210,12210,12220,12210,17
|
|
20230807,121300,93864520,12210,12210,12210,12210,9
|
|
20230807,121200,93754630,12220,12220,12220,12220,11
|
|
20230807,121100,93620210,12220,12230,12230,12220,9
|
|
20230807,121000,93510200,12220,12220,12230,12220,30
|
|
20230807,120900,93143590,12220,12220,12220,12220,19
|
|
20230807,120800,92911410,12230,12220,12230,12220,36
|
|
20230807,120700,92471480,12220,12220,12220,12220,3
|
|
20230807,120600,92434820,12240,12240,12240,12240,1
|
|
20230807,120500,92422580,12240,12200,12240,12200,128
|
|
20230807,120400,90859560,12200,12200,12210,12200,19
|
|
20230807,120300,90627740,12200,12200,12200,12200,74
|
|
20230807,120200,89724940,12200,12200,12200,12200,13
|
|
20230807,120100,89566340,12200,12200,12200,12200,19
|
|
20230807,120000,89334540,12210,12210,12210,12200,11
|
|
20230807,115900,89200300,12210,12200,12210,12200,9
|
|
20230807,115800,89090490,12200,12200,12200,12200,20
|
|
20230807,115700,88846490,12200,12210,12210,12200,22
|
|
20230807,115600,88578060,12200,12200,12200,12200,4
|
|
20230807,115500,88529260,12200,12200,12200,12200,22
|
|
20230807,115400,88260860,12200,12200,12200,12200,11
|
|
20230807,115300,88126660,12210,12200,12210,12200,20
|
|
20230807,115200,87882620,12200,12200,12200,12200,7
|
|
20230807,115100,87797220,12200,12200,12200,12200,31
|
|
20230807,115000,87419020,12200,12210,12210,12200,11
|
|
20230807,114900,87284800,12200,12200,12200,12200,16
|
|
20230807,114800,87089600,12200,12200,12200,12200,6
|
|
20230807,114700,87016400,12200,12210,12210,12200,250
|
|
20230807,114600,83966280,12220,12210,12220,12210,21
|
|
20230807,114500,83709840,12210,12210,12210,12210,19
|
|
20230807,114400,83477850,12210,12210,12210,12210,5
|
|
20230807,114300,83416800,12210,12220,12220,12210,19
|
|
20230807,114200,83184790,12210,12210,12210,12210,9
|
|
20230807,114100,83074900,12220,12210,12220,12210,12
|
|
20230807,114000,82928340,12210,12210,12210,12210,30
|
|
20230807,113900,82562040,12220,12210,12220,12210,19
|
|
20230807,113800,82330010,12210,12210,12210,12210,15
|
|
20230807,113700,82146860,12210,12210,12210,12210,10
|
|
20230807,113600,82024760,12210,12220,12220,12210,13
|
|
20230807,113500,81865990,12210,12210,12210,12210,20
|
|
20230807,113400,81621790,12210,12210,12210,12210,9
|
|
20230807,113300,81511900,12210,12210,12210,12210,16
|
|
20230807,113200,81316540,12210,12210,12220,12210,26
|
|
20230807,113100,80999050,12220,12200,12220,12200,22
|
|
20230807,113000,80730490,12200,12200,12200,12200,8
|
|
20230807,112900,80632890,12200,12210,12210,12200,23
|
|
20230807,112800,80352270,12200,12200,12200,12200,23
|
|
20230807,112700,80071670,12220,12220,12220,12220,0
|
|
20230807,112600,80071670,12220,12210,12220,12200,19
|
|
20230807,112500,79839760,12220,12220,12220,12220,3
|
|
20230807,112400,79803100,12220,12200,12220,12200,31
|
|
20230807,112300,79424750,12200,12200,12200,12200,16
|
|
20230807,112200,79229550,12200,12210,12210,12200,13
|
|
20230807,112100,79070920,12200,12200,12200,12200,14
|
|
20230807,112000,78900120,12200,12200,12200,12200,26
|
|
20230807,111900,78582920,12200,12200,12200,12200,8
|
|
20230807,111800,78485320,12200,12230,12240,12200,602
|
|
20230807,111700,71129550,12220,12200,12220,12200,255
|
|
20230807,111600,68015330,12200,12200,12200,12200,18
|
|
20230807,111500,67795730,12210,12200,12210,12200,20
|
|
20230807,111400,67551610,12210,12200,12210,12200,29
|
|
20230807,111300,67197610,12200,12200,12200,12200,16
|
|
20230807,111200,67002410,12200,12200,12200,12200,23
|
|
20230807,111100,66721810,12210,12200,12210,12200,13
|
|
20230807,111000,66563190,12200,12200,12200,12200,11
|
|
20230807,110900,66428990,12220,12200,12220,12200,127
|
|
20230807,110800,64879160,12210,12210,12210,12200,26
|
|
20230807,110700,64561920,12210,12210,12210,12210,0
|
|
20230807,110600,64561920,12210,12220,12220,12210,172
|
|
20230807,110500,62461710,12210,12200,12210,12200,20
|
|
20230807,110400,62217590,12200,12200,12210,12200,24
|
|
20230807,110300,61924770,12200,12200,12200,12200,0
|
|
20230807,110200,61924770,12200,12210,12220,12200,22
|
|
20230807,110100,61656300,12200,12210,12210,12200,17
|
|
20230807,110000,61448860,12210,12200,12210,12200,22
|
|
20230807,105900,61180360,12200,12200,12200,12200,10
|
|
20230807,105800,61058360,12200,12200,12200,12200,19
|
|
20230807,105700,60826560,12210,12200,12210,12200,13
|
|
20230807,105600,60667940,12200,12200,12200,12200,24
|
|
20230807,105500,60375140,12210,12210,12210,12210,1
|
|
20230807,105400,60362930,12200,12210,12210,12200,34
|
|
20230807,105300,59948010,12200,12210,12210,12200,52
|
|
20230807,105200,59313350,12200,12200,12200,12200,49
|
|
20230807,105100,58715550,12200,12200,12200,12200,16
|
|
20230807,105000,58520350,12200,12210,12210,12200,14
|
|
20230807,104900,58349520,12200,12200,12200,12200,20
|
|
20230807,104800,58105520,12200,12200,12200,12200,4
|
|
20230807,104700,58056720,12200,12210,12210,12200,42
|
|
20230807,104600,57544290,12210,12210,12210,12210,204
|
|
20230807,104500,55053450,12210,12210,12210,12210,48
|
|
20230807,104400,54467370,12220,12220,12220,12220,0
|
|
20230807,104300,54467370,12220,12220,12220,12220,2
|
|
20230807,104200,54442930,12210,12210,12210,12210,0
|
|
20230807,104100,54442930,12210,12220,12220,12210,8
|
|
20230807,104000,54345230,12220,12220,12220,12220,3
|
|
20230807,103900,54308570,12220,12220,12220,12220,0
|
|
20230807,103800,54308570,12220,12220,12220,12220,0
|
|
20230807,103700,54308570,12220,12210,12220,12210,127
|
|
20230807,103600,52757890,12220,12220,12220,12220,2
|
|
20230807,103500,52733450,12210,12230,12230,12210,280
|
|
20230807,103400,49309790,12250,12250,12250,12250,1
|
|
20230807,103300,49297540,12250,12250,12250,12250,3
|
|
20230807,103200,49260790,12250,12250,12250,12250,0
|
|
20230807,103100,49260790,12250,12250,12250,12250,0
|
|
20230807,103000,49260790,12250,12250,12250,12250,55
|
|
20230807,102900,48587040,12250,12250,12250,12250,3
|
|
20230807,102800,48550290,12230,12250,12250,12230,37
|
|
20230807,102700,48097350,12260,12260,12260,12260,0
|
|
20230807,102600,48097350,12260,12240,12260,12240,2
|
|
20230807,102500,48072850,12240,12240,12240,12240,0
|
|
20230807,102400,48072850,12240,12240,12240,12240,1
|
|
20230807,102300,48060610,12240,12240,12240,12240,9
|
|
20230807,102200,47950450,12240,12240,12240,12240,11
|
|
20230807,102100,47815810,12240,12240,12240,12240,0
|
|
20230807,102000,47815810,12240,12230,12240,12230,40
|
|
20230807,101900,47326600,12230,12230,12230,12230,2
|
|
20230807,101800,47302140,12230,12230,12230,12230,9
|
|
20230807,101700,47192070,12230,12230,12230,12230,40
|
|
20230807,101600,46702870,12230,12230,12230,12230,0
|
|
20230807,101500,46702870,12230,12230,12230,12230,3
|
|
20230807,101400,46666180,12230,12230,12230,12230,1
|
|
20230807,101300,46653950,12230,12230,12230,12230,0
|
|
20230807,101200,46653950,12230,12230,12230,12230,2
|
|
20230807,101100,46629490,12230,12230,12230,12230,0
|
|
20230807,101000,46629490,12230,12230,12230,12230,0
|
|
20230807,100900,46629490,12230,12230,12230,12230,63
|
|
20230807,100800,45859000,12230,12230,12230,12230,3
|
|
20230807,100700,45822310,12230,12230,12230,12230,9
|
|
20230807,100600,45712240,12230,12230,12230,12230,1
|
|
20230807,100500,45700010,12230,12230,12230,12230,2
|
|
20230807,100400,45675550,12240,12240,12240,12240,0
|
|
20230807,100300,45675550,12240,12240,12240,12240,0
|
|
20230807,100200,45675550,12240,12230,12240,12230,50
|
|
20230807,100100,45064040,12230,12210,12230,12210,14
|
|
20230807,100000,44893040,12230,12210,12230,12210,2
|
|
20230807,095900,44868600,12230,12230,12230,12230,0
|
|
20230807,095800,44868600,12230,12230,12230,12230,12
|
|
20230807,095700,44721840,12230,12230,12230,12230,0
|
|
20230807,095600,44721840,12230,12230,12230,12230,1
|
|
20230807,095500,44709610,12220,12220,12220,12220,104
|
|
20230807,095400,43438730,12220,12220,12220,12220,19
|
|
20230807,095300,43206550,12220,12220,12220,12220,9
|
|
20230807,095200,43096570,12220,12220,12220,12220,19
|
|
20230807,095100,42864390,12220,12220,12220,12220,2
|
|
20230807,095000,42839950,12210,12210,12210,12210,0
|
|
20230807,094900,42839950,12210,12210,12210,12210,5
|
|
20230807,094800,42778900,12210,12210,12210,12210,2
|
|
20230807,094700,42754480,12220,12210,12220,12210,5
|
|
20230807,094600,42693420,12210,12200,12210,12200,440
|
|
20230807,094500,37324930,12200,12200,12200,12200,25
|
|
20230807,094400,37019930,12200,12200,12200,12200,6
|
|
20230807,094300,36946730,12200,12200,12200,12200,0
|
|
20230807,094200,36946730,12200,12200,12200,12200,0
|
|
20230807,094100,36946730,12200,12200,12200,12200,99
|
|
20230807,094000,35738930,12200,12200,12200,12200,3
|
|
20230807,093900,35702330,12200,12200,12200,12200,94
|
|
20230807,093800,34555530,12200,12200,12200,12200,0
|
|
20230807,093700,34555530,12200,12200,12200,12200,3
|
|
20230807,093600,34518930,12190,12190,12190,12190,49
|
|
20230807,093500,33921620,12190,12190,12190,12190,0
|
|
20230807,093400,33921620,12190,12190,12190,12190,0
|
|
20230807,093300,33921620,12190,12190,12190,12190,3
|
|
20230807,093200,33885050,12180,12180,12180,12180,8
|
|
20230807,093100,33787610,12200,12200,12200,12200,1
|
|
20230807,093000,33775410,12200,12210,12210,12200,105
|
|
20230807,092900,32494390,12200,12190,12200,12190,132
|
|
20230807,092800,30884230,12180,12180,12180,12180,97
|
|
20230807,092700,29702770,12190,12190,12190,12190,0
|
|
20230807,092600,29702770,12190,12190,12190,12190,1
|
|
20230807,092500,29690580,12180,12180,12180,12180,7
|
|
20230807,092400,29605320,12180,12180,12180,12180,118
|
|
20230807,092300,28168080,12150,12150,12150,12150,0
|
|
20230807,092200,28168080,12150,12150,12150,12150,0
|
|
20230807,092100,28168080,12150,12150,12150,12150,100
|
|
20230807,092000,26953080,12150,12150,12150,12150,125
|
|
20230807,091900,25434330,12150,12190,12190,12150,70
|
|
20230807,091800,24581230,12150,12150,12150,12150,0
|
|
20230807,091700,24581230,12150,12150,12150,12150,0
|
|
20230807,091600,24581230,12150,12170,12170,12150,4
|
|
20230807,091500,24532610,12150,12150,12150,12150,60
|
|
20230807,091400,23803610,12170,12170,12170,12170,0
|
|
20230807,091300,23803610,12170,12170,12170,12170,12
|
|
20230807,091200,23657570,12150,12180,12180,12150,640
|
|
20230807,091100,15878920,12170,12200,12200,12170,1000
|
|
20230807,091000,3700040,12190,12190,12190,12190,0
|
|
20230807,090900,3700040,12190,12190,12190,12190,0
|
|
20230807,090800,3700040,12190,12190,12190,12190,0
|
|
20230807,090700,3700040,12190,12190,12190,12190,0
|
|
20230807,090600,3700040,12190,12190,12190,12190,0
|
|
20230807,090500,3700040,12190,12190,12190,12190,0
|
|
20230807,090400,3700040,12190,12200,12210,12190,64
|
|
20230807,090300,2919090,12210,12210,12210,12210,20
|
|
20230807,090200,2674890,12210,12210,12210,12210,129
|
|
20230807,090100,1099800,12220,12220,12220,12220,19
|
|
20230807,090000,867620,12220,12220,12220,12220,71
|