579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183600,238629540,12220,12220,12220,12220,147
|
|
20230808,183500,238629540,12220,12220,12220,12220,0
|
|
20230808,183400,238629540,12220,12220,12220,12220,0
|
|
20230808,183300,238629540,12220,12220,12220,12220,0
|
|
20230808,183200,238629540,12220,12220,12220,12220,0
|
|
20230808,183100,238629540,12220,12220,12220,12220,0
|
|
20230808,183000,238629540,12220,12220,12220,12220,0
|
|
20230808,182900,238629540,12220,12220,12220,12220,0
|
|
20230808,182800,238629540,12220,12220,12220,12220,0
|
|
20230808,182700,238629540,12220,12220,12220,12220,0
|
|
20230808,182600,238629540,12220,12220,12220,12220,0
|
|
20230808,182500,238629540,12220,12220,12220,12220,0
|
|
20230808,182400,238629540,12220,12220,12220,12220,0
|
|
20230808,182300,238629540,12220,12220,12220,12220,0
|
|
20230808,182200,238629540,12220,12220,12220,12220,0
|
|
20230808,182100,238629540,12220,12220,12220,12220,0
|
|
20230808,182000,238629540,12220,12220,12220,12220,0
|
|
20230808,181900,238629540,12220,12220,12220,12220,0
|
|
20230808,181800,238629540,12220,12220,12220,12220,0
|
|
20230808,181700,238629540,12220,12220,12220,12220,0
|
|
20230808,181600,238629540,12220,12220,12220,12220,0
|
|
20230808,181500,238629540,12220,12220,12220,12220,0
|
|
20230808,181400,238629540,12220,12220,12220,12220,0
|
|
20230808,181300,238629540,12220,12220,12220,12220,0
|
|
20230808,181200,238629540,12220,12220,12220,12220,0
|
|
20230808,181100,238629540,12220,12220,12220,12220,0
|
|
20230808,181000,238629540,12220,12220,12220,12220,0
|
|
20230808,180900,238629540,12220,12220,12220,12220,0
|
|
20230808,180800,238629540,12220,12220,12220,12220,0
|
|
20230808,180700,238629540,12220,12220,12220,12220,0
|
|
20230808,180600,238629540,12220,12220,12220,12220,147
|
|
20230808,180500,238629540,12220,12220,12220,12220,0
|
|
20230808,180400,238629540,12220,12220,12220,12220,0
|
|
20230808,180300,238629540,12220,12220,12220,12220,0
|
|
20230808,180200,238629540,12220,12220,12220,12220,0
|
|
20230808,180100,238629540,12220,12220,12220,12220,0
|
|
20230808,180000,238629540,12220,12220,12220,12220,0
|
|
20230808,175900,238629540,12220,12220,12220,12220,0
|
|
20230808,175800,238629540,12220,12220,12220,12220,0
|
|
20230808,175700,238629540,12220,12220,12220,12220,0
|
|
20230808,175600,238629540,12220,12220,12220,12220,0
|
|
20230808,175500,238629540,12220,12220,12220,12220,0
|
|
20230808,175400,238629540,12220,12220,12220,12220,0
|
|
20230808,175300,238629540,12220,12220,12220,12220,0
|
|
20230808,175200,238629540,12220,12220,12220,12220,0
|
|
20230808,175100,238629540,12220,12220,12220,12220,0
|
|
20230808,175000,238629540,12220,12220,12220,12220,0
|
|
20230808,174900,238629540,12220,12220,12220,12220,0
|
|
20230808,174800,238629540,12220,12220,12220,12220,0
|
|
20230808,174700,238629540,12220,12220,12220,12220,0
|
|
20230808,174600,238629540,12220,12220,12220,12220,0
|
|
20230808,174500,238629540,12220,12220,12220,12220,0
|
|
20230808,174400,238629540,12220,12220,12220,12220,0
|
|
20230808,174300,238629540,12220,12220,12220,12220,0
|
|
20230808,174200,238629540,12220,12220,12220,12220,0
|
|
20230808,174100,238629540,12220,12220,12220,12220,0
|
|
20230808,174000,238629540,12220,12220,12220,12220,0
|
|
20230808,173900,238629540,12220,12220,12220,12220,0
|
|
20230808,173800,238629540,12220,12220,12220,12220,0
|
|
20230808,173700,238629540,12220,12220,12220,12220,0
|
|
20230808,173600,238629540,12220,12220,12220,12220,147
|
|
20230808,173500,238629540,12220,12220,12220,12220,0
|
|
20230808,173400,238629540,12220,12220,12220,12220,0
|
|
20230808,173300,238629540,12220,12220,12220,12220,0
|
|
20230808,173200,238629540,12220,12220,12220,12220,0
|
|
20230808,173100,238629540,12220,12220,12220,12220,0
|
|
20230808,173000,238629540,12220,12220,12220,12220,0
|
|
20230808,172900,238629540,12220,12220,12220,12220,0
|
|
20230808,172800,238629540,12220,12220,12220,12220,0
|
|
20230808,172700,238629540,12220,12220,12220,12220,0
|
|
20230808,172600,238629540,12220,12220,12220,12220,0
|
|
20230808,172500,238629540,12220,12220,12220,12220,0
|
|
20230808,172400,238629540,12220,12220,12220,12220,0
|
|
20230808,172300,238629540,12220,12220,12220,12220,0
|
|
20230808,172200,238629540,12220,12220,12220,12220,0
|
|
20230808,172100,238629540,12220,12220,12220,12220,0
|
|
20230808,172000,238629540,12220,12220,12220,12220,0
|
|
20230808,171900,238629540,12220,12220,12220,12220,0
|
|
20230808,171800,238629540,12220,12220,12220,12220,0
|
|
20230808,171700,238629540,12220,12220,12220,12220,0
|
|
20230808,171600,238629540,12220,12220,12220,12220,0
|
|
20230808,171500,238629540,12220,12220,12220,12220,0
|
|
20230808,171400,238629540,12220,12220,12220,12220,0
|
|
20230808,171300,238629540,12220,12220,12220,12220,0
|
|
20230808,171200,238629540,12220,12220,12220,12220,0
|
|
20230808,171100,238629540,12220,12220,12220,12220,0
|
|
20230808,171000,238629540,12220,12220,12220,12220,0
|
|
20230808,170900,238629540,12220,12220,12220,12220,0
|
|
20230808,170800,238629540,12220,12220,12220,12220,0
|
|
20230808,170700,238629540,12220,12220,12220,12220,0
|
|
20230808,170600,238629540,12220,12220,12220,12220,147
|
|
20230808,170500,238629540,12220,12220,12220,12220,0
|
|
20230808,170400,238629540,12220,12220,12220,12220,0
|
|
20230808,170300,238629540,12220,12220,12220,12220,0
|
|
20230808,170200,238629540,12220,12220,12220,12220,0
|
|
20230808,170100,238629540,12220,12220,12220,12220,0
|
|
20230808,170000,238629540,12220,12220,12220,12220,0
|
|
20230808,165900,238629540,12220,12220,12220,12220,0
|
|
20230808,165800,238629540,12220,12220,12220,12220,0
|
|
20230808,165700,238629540,12220,12220,12220,12220,0
|
|
20230808,165600,238629540,12220,12220,12220,12220,0
|
|
20230808,165500,238629540,12220,12220,12220,12220,0
|
|
20230808,165400,238629540,12220,12220,12220,12220,0
|
|
20230808,165300,238629540,12220,12220,12220,12220,0
|
|
20230808,165200,238629540,12220,12220,12220,12220,0
|
|
20230808,165100,238629540,12220,12220,12220,12220,0
|
|
20230808,165000,238629540,12220,12220,12220,12220,0
|
|
20230808,164900,238629540,12220,12220,12220,12220,0
|
|
20230808,164800,238629540,12220,12220,12220,12220,0
|
|
20230808,164700,238629540,12220,12220,12220,12220,0
|
|
20230808,164600,238629540,12220,12220,12220,12220,0
|
|
20230808,164500,238629540,12220,12220,12220,12220,0
|
|
20230808,164400,238629540,12220,12220,12220,12220,0
|
|
20230808,164300,238629540,12220,12220,12220,12220,0
|
|
20230808,164200,238629540,12220,12220,12220,12220,0
|
|
20230808,164100,238629540,12220,12220,12220,12220,0
|
|
20230808,164000,238629540,12220,12220,12220,12220,0
|
|
20230808,163900,238629540,12220,12220,12220,12220,0
|
|
20230808,163800,238629540,12220,12220,12220,12220,0
|
|
20230808,163700,238629540,12220,12220,12220,12220,0
|
|
20230808,163600,238629540,12220,12220,12220,12220,147
|
|
20230808,163500,238629540,12220,12220,12220,12220,0
|
|
20230808,163400,238629540,12220,12220,12220,12220,0
|
|
20230808,163300,238629540,12220,12220,12220,12220,0
|
|
20230808,163200,238629540,12220,12220,12220,12220,0
|
|
20230808,163100,238629540,12220,12220,12220,12220,0
|
|
20230808,163000,238629540,12220,12220,12220,12220,0
|
|
20230808,162900,238629540,12220,12220,12220,12220,0
|
|
20230808,162800,238629540,12220,12220,12220,12220,0
|
|
20230808,162700,238629540,12220,12220,12220,12220,0
|
|
20230808,162600,238629540,12220,12220,12220,12220,0
|
|
20230808,162500,238629540,12220,12220,12220,12220,0
|
|
20230808,162400,238629540,12220,12220,12220,12220,0
|
|
20230808,162300,238629540,12220,12220,12220,12220,0
|
|
20230808,162200,238629540,12220,12220,12220,12220,0
|
|
20230808,162100,238629540,12220,12220,12220,12220,0
|
|
20230808,162000,238629540,12220,12220,12220,12220,0
|
|
20230808,161900,238629540,12220,12220,12220,12220,0
|
|
20230808,161800,238629540,12220,12220,12220,12220,0
|
|
20230808,161700,238629540,12220,12220,12220,12220,0
|
|
20230808,161600,238629540,12220,12220,12220,12220,0
|
|
20230808,161500,238629540,12220,12220,12220,12220,0
|
|
20230808,161400,238629540,12220,12220,12220,12220,0
|
|
20230808,161300,238629540,12220,12220,12220,12220,0
|
|
20230808,161200,238629540,12220,12220,12220,12220,0
|
|
20230808,161100,238629540,12220,12220,12220,12220,0
|
|
20230808,161000,238629540,12220,12220,12220,12220,0
|
|
20230808,160900,238629540,12220,12220,12220,12220,0
|
|
20230808,160800,238629540,12220,12220,12220,12220,0
|
|
20230808,160700,238629540,12220,12220,12220,12220,0
|
|
20230808,160600,238629540,12220,12220,12220,12220,147
|
|
20230808,160500,238629540,12220,12220,12220,12220,0
|
|
20230808,160400,238629540,12220,12220,12220,12220,0
|
|
20230808,160300,238629540,12220,12220,12220,12220,0
|
|
20230808,160200,238629540,12220,12220,12220,12220,0
|
|
20230808,160100,238629540,12220,12220,12220,12220,0
|
|
20230808,160000,238629540,12220,12220,12220,12220,0
|
|
20230808,155900,238629540,12220,12220,12220,12220,0
|
|
20230808,155800,238629540,12220,12220,12220,12220,0
|
|
20230808,155700,238629540,12220,12220,12220,12220,0
|
|
20230808,155600,238629540,12220,12220,12220,12220,0
|
|
20230808,155500,238629540,12220,12220,12220,12220,0
|
|
20230808,155400,238629540,12220,12220,12220,12220,0
|
|
20230808,155300,238629540,12220,12220,12220,12220,0
|
|
20230808,155200,238629540,12220,12220,12220,12220,0
|
|
20230808,155100,238629540,12220,12220,12220,12220,0
|
|
20230808,155000,238629540,12220,12220,12220,12220,0
|
|
20230808,154900,238629540,12220,12220,12220,12220,0
|
|
20230808,154800,238629540,12220,12220,12220,12220,0
|
|
20230808,154700,238629540,12220,12220,12220,12220,0
|
|
20230808,154600,238629540,12220,12220,12220,12220,0
|
|
20230808,154500,238629540,12220,12220,12220,12220,0
|
|
20230808,154400,238629540,12220,12220,12220,12220,0
|
|
20230808,154300,238629540,12220,12220,12220,12220,0
|
|
20230808,154200,238629540,12220,12220,12220,12220,0
|
|
20230808,154100,238629540,12220,12220,12220,12220,0
|
|
20230808,154000,238629540,12220,12220,12220,12220,0
|
|
20230808,153900,238629540,12220,12220,12220,12220,0
|
|
20230808,153800,238629540,12220,12220,12220,12220,0
|
|
20230808,153700,238629540,12220,12220,12220,12220,0
|
|
20230808,153600,238629540,12220,12220,12220,12220,147
|
|
20230808,153500,238629540,12220,12220,12220,12220,0
|
|
20230808,153400,238629540,12220,12220,12220,12220,0
|
|
20230808,153300,238629540,12220,12220,12220,12220,0
|
|
20230808,153200,238629540,12220,12220,12220,12220,0
|
|
20230808,153100,238629540,12220,12220,12220,12220,0
|
|
20230808,153000,238629540,12220,12220,12220,12220,147
|
|
20230808,152900,236833200,12210,12210,12210,12210,0
|
|
20230808,152800,236833200,12210,12210,12210,12210,0
|
|
20230808,152700,236833200,12210,12210,12210,12210,0
|
|
20230808,152600,236833200,12210,12210,12210,12210,0
|
|
20230808,152500,236833200,12210,12210,12210,12210,0
|
|
20230808,152400,236833200,12210,12210,12210,12210,0
|
|
20230808,152300,236833200,12210,12210,12210,12210,0
|
|
20230808,152200,236833200,12210,12210,12210,12210,0
|
|
20230808,152100,236833200,12210,12210,12210,12210,0
|
|
20230808,152000,236833200,12210,12210,12210,12210,0
|
|
20230808,151900,236833200,12210,12210,12210,12210,2
|
|
20230808,151800,236808780,12200,12200,12200,12200,4
|
|
20230808,151700,236759980,12210,12200,12210,12200,4
|
|
20230808,151600,236711170,12200,12200,12200,12200,3
|
|
20230808,151500,236674570,12200,12200,12200,12200,3
|
|
20230808,151400,236637970,12200,12200,12200,12200,3
|
|
20230808,151300,236601370,12210,12200,12210,12200,12
|
|
20230808,151200,236454880,12200,12200,12210,12200,4
|
|
20230808,151100,236406070,12200,12200,12210,12200,5
|
|
20230808,151000,236345060,12200,12200,12200,12200,4
|
|
20230808,150900,236296260,12200,12200,12210,12200,34
|
|
20230808,150800,235881450,12200,12200,12200,12200,4
|
|
20230808,150700,235832650,12210,12200,12210,12200,4
|
|
20230808,150600,235783840,12200,12200,12200,12200,103
|
|
20230808,150500,234527240,12200,12200,12200,12200,3
|
|
20230808,150400,234490640,12200,12210,12210,12200,605
|
|
20230808,150300,227109630,12200,12200,12210,12200,37
|
|
20230808,150200,226658220,12200,12200,12200,12200,3
|
|
20230808,150100,226621620,12200,12200,12200,12200,3
|
|
20230808,150000,226585020,12200,12200,12200,12200,2
|
|
20230808,145900,226560620,12200,12200,12200,12200,3
|
|
20230808,145800,226524020,12200,12200,12200,12200,3
|
|
20230808,145700,226487420,12200,12200,12200,12200,4
|
|
20230808,145600,226438620,12200,12200,12200,12200,53
|
|
20230808,145500,225792020,12200,12200,12200,12200,4
|
|
20230808,145400,225743220,12200,12200,12200,12200,3
|
|
20230808,145300,225706620,12200,12200,12200,12200,3
|
|
20230808,145200,225670020,12200,12200,12200,12200,3
|
|
20230808,145100,225633420,12210,12210,12210,12210,37
|
|
20230808,145000,225181650,12210,12210,12210,12210,3
|
|
20230808,144900,225145020,12210,12210,12210,12210,4
|
|
20230808,144800,225096180,12210,12210,12210,12210,3
|
|
20230808,144700,225059550,12210,12210,12220,12210,37
|
|
20230808,144600,224607450,12210,12220,12220,12210,9
|
|
20230808,144500,224497500,12220,12210,12220,12210,12
|
|
20230808,144400,224350890,12210,12210,12210,12210,4
|
|
20230808,144300,224302050,12210,12210,12210,12210,3
|
|
20230808,144200,224265420,12210,12210,12210,12210,3
|
|
20230808,144100,224228790,12210,12210,12210,12210,3
|
|
20230808,144000,224192160,12210,12210,12210,12210,3
|
|
20230808,143900,224155530,12210,12210,12210,12210,3
|
|
20230808,143800,224118900,12210,12210,12210,12210,4
|
|
20230808,143700,224070060,12210,12210,12210,12210,4
|
|
20230808,143600,224021220,12210,12210,12210,12210,3
|
|
20230808,143500,223984590,12210,12220,12220,12210,221
|
|
20230808,143400,221283980,12230,12210,12230,12210,13
|
|
20230808,143300,221125130,12210,12210,12210,12210,3
|
|
20230808,143200,221088500,12210,12210,12210,12210,2
|
|
20230808,143100,221064080,12220,12220,12220,12220,0
|
|
20230808,143000,221064080,12220,12220,12220,12220,1
|
|
20230808,142900,221051860,12220,12220,12220,12220,0
|
|
20230808,142800,221051860,12220,12220,12220,12220,0
|
|
20230808,142700,221051860,12220,12210,12220,12210,642
|
|
20230808,142600,213211150,12210,12210,12210,12210,0
|
|
20230808,142500,213211150,12210,12210,12210,12210,300
|
|
20230808,142400,209548150,12220,12220,12220,12220,0
|
|
20230808,142300,209548150,12220,12220,12220,12220,0
|
|
20230808,142200,209548150,12220,12220,12220,12220,0
|
|
20230808,142100,209548150,12220,12220,12220,12220,0
|
|
20230808,142000,209548150,12220,12220,12220,12220,0
|
|
20230808,141900,209548150,12220,12220,12220,12220,0
|
|
20230808,141800,209548150,12220,12220,12220,12220,0
|
|
20230808,141700,209548150,12220,12220,12220,12220,0
|
|
20230808,141600,209548150,12220,12220,12220,12220,0
|
|
20230808,141500,209548150,12220,12220,12220,12220,0
|
|
20230808,141400,209548150,12220,12220,12220,12220,0
|
|
20230808,141300,209548150,12220,12220,12220,12220,0
|
|
20230808,141200,209548150,12220,12220,12220,12220,0
|
|
20230808,141100,209548150,12220,12220,12220,12220,43
|
|
20230808,141000,209022690,12220,12220,12220,12220,0
|
|
20230808,140900,209022690,12220,12220,12220,12220,0
|
|
20230808,140800,209022690,12220,12220,12220,12220,0
|
|
20230808,140700,209022690,12220,12220,12220,12220,0
|
|
20230808,140600,209022690,12220,12220,12220,12220,0
|
|
20230808,140500,209022690,12220,12220,12220,12220,0
|
|
20230808,140400,209022690,12220,12220,12220,12220,0
|
|
20230808,140300,209022690,12220,12220,12220,12220,1000
|
|
20230808,140200,196802690,12240,12240,12240,12240,0
|
|
20230808,140100,196802690,12240,12230,12240,12230,10
|
|
20230808,140000,196680300,12220,12220,12220,12220,17
|
|
20230808,135900,196472560,12220,12220,12220,12220,6
|
|
20230808,135800,196399240,12220,12220,12220,12220,7
|
|
20230808,135700,196313700,12220,12220,12220,12220,7
|
|
20230808,135600,196228160,12220,12220,12220,12220,3
|
|
20230808,135500,196191500,12220,12220,12220,12220,24
|
|
20230808,135400,195898220,12220,12220,12220,12220,7
|
|
20230808,135300,195812680,12220,12220,12220,12220,3
|
|
20230808,135200,195776020,12220,12220,12220,12220,8
|
|
20230808,135100,195678260,12220,12220,12220,12220,26
|
|
20230808,135000,195360540,12220,12220,12220,12220,2
|
|
20230808,134900,195336100,12220,12220,12220,12220,9
|
|
20230808,134800,195226120,12220,12230,12230,12220,4
|
|
20230808,134700,195177230,12220,12220,12220,12220,7
|
|
20230808,134600,195091690,12210,12210,12210,12210,27
|
|
20230808,134500,194762020,12210,12210,12210,12210,6
|
|
20230808,134400,194688760,12210,12210,12210,12210,6
|
|
20230808,134300,194615500,12210,12210,12210,12210,5
|
|
20230808,134200,194554450,12220,12220,12220,12220,27
|
|
20230808,134100,194224510,12220,12220,12220,12220,3
|
|
20230808,134000,194187850,12220,12220,12220,12220,6
|
|
20230808,133900,194114530,12220,12220,12220,12220,8
|
|
20230808,133800,194016770,12220,12220,12220,12220,375
|
|
20230808,133700,189434270,12220,12220,12220,12220,7
|
|
20230808,133600,189348730,12220,12220,12220,12220,8
|
|
20230808,133500,189250970,12220,12220,12220,12220,2
|
|
20230808,133400,189226530,12220,12220,12220,12220,7
|
|
20230808,133300,189140990,12220,12220,12220,12220,29
|
|
20230808,133200,188786610,12220,12220,12220,12220,3
|
|
20230808,133100,188749950,12220,12220,12220,12220,7
|
|
20230808,133000,188664410,12220,12220,12220,12220,7
|
|
20230808,132900,188578870,12220,12220,12220,12220,16
|
|
20230808,132800,188383350,12220,12220,12220,12220,10
|
|
20230808,132700,188261150,12220,12220,12220,12220,8
|
|
20230808,132600,188163390,12230,12210,12230,12210,15
|
|
20230808,132500,187980040,12210,12210,12210,12210,25
|
|
20230808,132400,187674790,12210,12210,12210,12210,8
|
|
20230808,132300,187577110,12220,12220,12220,12220,0
|
|
20230808,132200,187577110,12220,12220,12220,12220,10
|
|
20230808,132100,187454910,12210,12210,12210,12210,8
|
|
20230808,132000,187357230,12210,12210,12210,12210,11
|
|
20230808,131900,187222920,12220,12230,12230,12220,8
|
|
20230808,131800,187125150,12220,12210,12220,12210,9
|
|
20230808,131700,187015250,12210,12210,12210,12210,3
|
|
20230808,131600,186978620,12210,12210,12210,12210,19
|
|
20230808,131500,186746630,12210,12210,12210,12210,7
|
|
20230808,131400,186661160,12210,12210,12210,12210,3
|
|
20230808,131300,186624530,12210,12210,12210,12210,10
|
|
20230808,131200,186502430,12210,12210,12210,12210,32
|
|
20230808,131100,186111710,12210,12210,12210,12210,3
|
|
20230808,131000,186075080,12220,12220,12220,12220,3
|
|
20230808,130900,186038420,12220,12220,12220,12220,7
|
|
20230808,130800,185952880,12230,12210,12230,12210,6
|
|
20230808,130700,185879580,12210,12210,12210,12210,26
|
|
20230808,130600,185562120,12220,12200,12220,12200,25
|
|
20230808,130500,185256900,12200,12200,12200,12200,2
|
|
20230808,130400,185232500,12200,12210,12210,12200,9
|
|
20230808,130300,185122690,12210,12200,12210,12200,15
|
|
20230808,130200,184939610,12200,12200,12200,12200,3
|
|
20230808,130100,184903010,12200,12200,12200,12200,8
|
|
20230808,130000,184805410,12200,12200,12210,12200,7
|
|
20230808,125900,184720000,12200,12200,12200,12200,10
|
|
20230808,125800,184598000,12200,12200,12200,12200,8
|
|
20230808,125700,184500400,12200,12200,12200,12200,10
|
|
20230808,125600,184378400,12200,12200,12200,12200,3
|
|
20230808,125500,184341800,12200,12200,12200,12200,7
|
|
20230808,125400,184256400,12200,12200,12200,12200,24
|
|
20230808,125300,183963600,12200,12200,12200,12200,3
|
|
20230808,125200,183927000,12200,12200,12200,12200,8
|
|
20230808,125100,183829400,12200,12200,12200,12200,7
|
|
20230808,125000,183744000,12200,12200,12200,12200,26
|
|
20230808,124900,183426800,12210,12220,12220,12210,6
|
|
20230808,124800,183353530,12230,12210,12230,12210,116
|
|
20230808,124700,181937100,12210,12200,12210,12200,5
|
|
20230808,124600,181876080,12200,12200,12200,12200,21
|
|
20230808,124500,181619880,12210,12210,12210,12210,195
|
|
20230808,124400,179238930,12210,12210,12210,12210,3
|
|
20230808,124300,179202300,12210,12210,12210,12210,8
|
|
20230808,124200,179104620,12210,12210,12210,12210,7
|
|
20230808,124100,179019150,12210,12210,12210,12210,18
|
|
20230808,124000,178799370,12210,12210,12210,12210,7
|
|
20230808,123900,178713900,12210,12210,12210,12210,7
|
|
20230808,123800,178628430,12210,12210,12210,12210,3
|
|
20230808,123700,178591800,12210,12210,12210,12210,32
|
|
20230808,123600,178201080,12210,12210,12210,12210,7
|
|
20230808,123500,178115610,12210,12210,12210,12210,2
|
|
20230808,123400,178091190,12210,12210,12210,12210,7
|
|
20230808,123300,178005720,12210,12210,12210,12210,29
|
|
20230808,123200,177651630,12210,12210,12210,12210,3
|
|
20230808,123100,177615000,12210,12210,12210,12210,7
|
|
20230808,123000,177529530,12210,12210,12210,12210,7
|
|
20230808,122900,177444060,12210,12220,12220,12210,4
|
|
20230808,122800,177395210,12210,12200,12220,12200,25
|
|
20230808,122700,177089960,12210,12210,12210,12210,1
|
|
20230808,122600,177077750,12200,12220,12220,12200,303
|
|
20230808,122500,173375950,12220,12220,12220,12220,9
|
|
20230808,122400,173265970,12220,12220,12220,12220,25
|
|
20230808,122300,172960470,12220,12220,12220,12220,3
|
|
20230808,122200,172923810,12220,12220,12220,12220,7
|
|
20230808,122100,172838270,12220,12220,12220,12220,8
|
|
20230808,122000,172740510,12230,12230,12230,12230,100
|
|
20230808,121900,171517510,12230,12230,12230,12230,7
|
|
20230808,121800,171431900,12230,12230,12230,12230,8
|
|
20230808,121700,171334060,12240,12230,12240,12230,49
|
|
20230808,121600,170734780,12220,12220,12220,12220,7
|
|
20230808,121500,170649240,12220,12220,12220,12220,16
|
|
20230808,121400,170453720,12220,12220,12220,12220,3
|
|
20230808,121300,170417060,12220,12220,12220,12220,7
|
|
20230808,121200,170331520,12220,12220,12220,12220,8
|
|
20230808,121100,170233760,12220,12220,12220,12220,11
|
|
20230808,121000,170099340,12220,12220,12220,12220,12
|
|
20230808,120900,169952700,12220,12220,12220,12220,8
|
|
20230808,120800,169854940,12220,12220,12220,12220,3
|
|
20230808,120700,169818280,12230,12210,12230,12210,167
|
|
20230808,120600,167778080,12210,12210,12210,12210,13
|
|
20230808,120500,167619350,12210,12210,12210,12210,2
|
|
20230808,120400,167594930,12210,12210,12210,12210,7
|
|
20230808,120300,167509460,12210,12210,12210,12210,7
|
|
20230808,120200,167423990,12210,12210,12210,12210,18
|
|
20230808,120100,167204210,12210,12210,12210,12210,8
|
|
20230808,120000,167106530,12210,12210,12210,12210,6
|
|
20230808,115900,167033270,12210,12220,12220,12210,345
|
|
20230808,115800,162819970,12220,12220,12220,12220,40
|
|
20230808,115700,162331170,12220,12220,12220,12220,7
|
|
20230808,115600,162245630,12220,12220,12220,12220,3
|
|
20230808,115500,162208970,12220,12220,12220,12220,3
|
|
20230808,115400,162172310,12230,12230,12230,12230,212
|
|
20230808,115300,159579550,12230,12230,12230,12230,3
|
|
20230808,115200,159542860,12230,12230,12230,12230,8
|
|
20230808,115100,159445020,12230,12230,12230,12230,7
|
|
20230808,115000,159359410,12230,12230,12230,12230,2
|
|
20230808,114900,159334950,12230,12230,12230,12230,14
|
|
20230808,114800,159163730,12230,12230,12230,12230,7
|
|
20230808,114700,159078120,12230,12230,12230,12230,3
|
|
20230808,114600,159041430,12230,12230,12230,12230,8
|
|
20230808,114500,158943590,12230,12230,12230,12230,18
|
|
20230808,114400,158723450,12230,12230,12230,12230,3
|
|
20230808,114300,158686760,12230,12230,12230,12230,8
|
|
20230808,114200,158588920,12230,12210,12240,12210,13
|
|
20230808,114100,158430030,12230,12220,12230,12220,5
|
|
20230808,114000,158368920,12210,12210,12210,12210,34
|
|
20230808,113900,157953780,12210,12210,12210,12210,6
|
|
20230808,113800,157880520,12210,12210,12220,12210,7
|
|
20230808,113700,157795040,12210,12210,12210,12210,8
|
|
20230808,113600,157697360,12220,12220,12230,12220,18
|
|
20230808,113500,157477380,12250,12250,12250,12250,1
|
|
20230808,113400,157465130,12250,12220,12250,12210,26
|
|
20230808,113300,157146970,12210,12210,12210,12210,7
|
|
20230808,113200,157061500,12220,12210,12220,12210,19
|
|
20230808,113100,156829500,12210,12210,12210,12210,8
|
|
20230808,113000,156731820,12210,12210,12210,12210,6
|
|
20230808,112900,156658560,12210,12210,12210,12210,3
|
|
20230808,112800,156621930,12210,12210,12210,12210,7
|
|
20230808,112700,156536460,12210,12210,12210,12210,36
|
|
20230808,112600,156096900,12210,12210,12210,12210,3
|
|
20230808,112500,156060270,12210,12210,12210,12210,7
|
|
20230808,112400,155974800,12210,12210,12210,12210,7
|
|
20230808,112300,155889330,12210,12210,12210,12210,10
|
|
20230808,112200,155767230,12210,12210,12210,12210,10
|
|
20230808,112100,155645130,12210,12210,12210,12210,8
|
|
20230808,112000,155547450,12220,12210,12220,12210,7
|
|
20230808,111900,155461930,12210,12210,12210,12210,20
|
|
20230808,111800,155217730,12210,12210,12210,12210,8
|
|
20230808,111700,155120050,12220,12210,12220,12210,4
|
|
20230808,111600,155071200,12210,12210,12210,12210,7
|
|
20230808,111500,154985730,12210,12210,12210,12210,7
|
|
20230808,111400,154900260,12210,12210,12210,12210,24
|
|
20230808,111300,154607220,12210,12210,12210,12210,7
|
|
20230808,111200,154521750,12210,12210,12210,12210,8
|
|
20230808,111100,154424070,12210,12210,12210,12210,3
|
|
20230808,111000,154387440,12210,12220,12220,12210,16
|
|
20230808,110900,154191950,12220,12220,12220,12220,7
|
|
20230808,110800,154106410,12220,12220,12220,12220,3
|
|
20230808,110700,154069750,12220,12220,12220,12220,10
|
|
20230808,110600,153947550,12220,12220,12220,12220,15
|
|
20230808,110500,153764250,12230,12220,12230,12220,3
|
|
20230808,110400,153727580,12220,12210,12220,12210,8
|
|
20230808,110300,153629890,12210,12210,12210,12210,8
|
|
20230808,110200,153532210,12210,12210,12210,12210,3
|
|
20230808,110100,153495580,12210,12210,12210,12210,28
|
|
20230808,110000,153153700,12210,12210,12210,12210,7
|
|
20230808,105900,153068230,12210,12210,12210,12210,3
|
|
20230808,105800,153031600,12210,12210,12210,12210,7
|
|
20230808,105700,152946130,12210,12210,12210,12210,34
|
|
20230808,105600,152530990,12210,12210,12210,12210,3
|
|
20230808,105500,152494360,12210,12210,12210,12210,8
|
|
20230808,105400,152396680,12210,12210,12210,12210,6
|
|
20230808,105300,152323420,12210,12210,12210,12210,31
|
|
20230808,105200,151944910,12210,12210,12210,12210,8
|
|
20230808,105100,151847230,12210,12210,12210,12210,20
|
|
20230808,105000,151603030,12210,12210,12210,12210,2
|
|
20230808,104900,151578610,12210,12210,12210,12210,8
|
|
20230808,104800,151480930,12210,12210,12210,12210,15
|
|
20230808,104700,151297780,12210,12210,12210,12210,3
|
|
20230808,104600,151261150,12210,12230,12230,12210,6
|
|
20230808,104500,151187870,12210,12200,12210,12200,13
|
|
20230808,104400,151029230,12200,12200,12200,12200,27
|
|
20230808,104300,150699830,12200,12200,12200,12200,8
|
|
20230808,104200,150602230,12240,12240,12240,12240,1
|
|
20230808,104100,150589990,12210,12200,12210,12200,13
|
|
20230808,104000,150431290,12200,12200,12200,12200,35
|
|
20230808,103900,150004290,12200,12200,12200,12200,6
|
|
20230808,103800,149931090,12200,12210,12210,12200,8
|
|
20230808,103700,149833440,12200,12200,12200,12200,8
|
|
20230808,103600,149735840,12200,12200,12200,12200,7
|
|
20230808,103500,149650440,12210,12210,12210,12210,3
|
|
20230808,103400,149613810,12210,12210,12210,12210,5
|
|
20230808,103300,149552760,12250,12250,12250,12250,194
|
|
20230808,103200,147176260,12250,12210,12250,12210,310
|
|
20230808,103100,143379120,12240,12210,12250,12200,740
|
|
20230808,103000,134315900,12200,12200,12200,12200,7
|
|
20230808,102900,134230500,12200,12200,12200,12200,3
|
|
20230808,102800,134193900,12200,12200,12200,12200,8
|
|
20230808,102700,134096300,12200,12200,12200,12200,13
|
|
20230808,102600,133937700,12210,12200,12210,12200,752
|
|
20230808,102500,124763290,12200,12200,12200,12200,8
|
|
20230808,102400,124665690,12200,12200,12200,12200,6
|
|
20230808,102300,124592490,12200,12200,12200,12200,3
|
|
20230808,102200,124555890,12200,12200,12210,12200,16
|
|
20230808,102100,124360680,12210,12210,12210,12210,4502
|
|
20230808,102000,69391260,12210,12210,12210,12210,5
|
|
20230808,101900,69330210,12210,12210,12210,12210,7
|
|
20230808,101800,69244740,12220,12220,12220,12220,15
|
|
20230808,101700,69061440,12220,12220,12220,12220,3
|
|
20230808,101600,69024780,12220,12220,12220,12220,7
|
|
20230808,101500,68939240,12230,12210,12230,12210,116
|
|
20230808,101400,67521780,12210,12200,12210,12200,32
|
|
20230808,101300,67131350,12200,12200,12200,12200,7
|
|
20230808,101200,67045950,12200,12200,12200,12200,8
|
|
20230808,101100,66948350,12200,12200,12200,12200,3
|
|
20230808,101000,66911750,12210,12220,12220,12210,6
|
|
20230808,100900,66838480,12210,12200,12210,12200,95
|
|
20230808,100800,65678650,12210,12210,12210,12200,364
|
|
20230808,100700,61234240,12210,12210,12210,12210,7
|
|
20230808,100600,61148770,12210,12230,12240,12210,2176
|
|
20230808,100500,34538780,12230,12240,12240,12230,327
|
|
20230808,100400,30538390,12230,12240,12240,12230,7
|
|
20230808,100300,30452730,12240,12240,12240,12240,10
|
|
20230808,100200,30330330,12240,12240,12240,12240,3
|
|
20230808,100100,30293610,12250,12240,12250,12230,104
|
|
20230808,100000,29020740,12240,12220,12240,12220,16
|
|
20230808,095900,28825120,12240,12240,12240,12240,1
|
|
20230808,095800,28812880,12230,12220,12230,12220,15
|
|
20230808,095700,28629500,12220,12220,12230,12220,11
|
|
20230808,095600,28495070,12220,12220,12230,12220,39
|
|
20230808,095500,28018390,12220,12220,12220,12220,8
|
|
20230808,095400,27920630,12220,12220,12220,12220,7
|
|
20230808,095300,27835090,12220,12220,12220,12220,3
|
|
20230808,095200,27798430,12220,12220,12220,12220,33
|
|
20230808,095100,27395170,12220,12220,12220,12220,7
|
|
20230808,095000,27309630,12220,12230,12230,12220,4
|
|
20230808,094900,27260740,12230,12220,12230,12220,14
|
|
20230808,094800,27089570,12220,12230,12230,12220,215
|
|
20230808,094700,24460590,12230,12230,12230,12230,4
|
|
20230808,094600,24411670,12230,12230,12230,12230,9
|
|
20230808,094500,24301600,12230,12230,12230,12230,13
|
|
20230808,094400,24142610,12230,12230,12230,12230,3
|
|
20230808,094300,24105920,12230,12230,12230,12230,28
|
|
20230808,094200,23763480,12230,12230,12230,12230,4
|
|
20230808,094100,23714560,12240,12240,12240,12240,0
|
|
20230808,094000,23714560,12240,12240,12240,12230,14
|
|
20230808,093900,23543250,12240,12230,12240,12230,26
|
|
20230808,093800,23225180,12230,12240,12240,12230,4
|
|
20230808,093700,23176250,12240,12240,12240,12230,9
|
|
20230808,093600,23066120,12230,12230,12240,12230,8
|
|
20230808,093500,22968270,12230,12230,12240,12230,13
|
|
20230808,093400,22809270,12230,12230,12240,12230,17
|
|
20230808,093300,22601330,12230,12230,12240,12230,16
|
|
20230808,093200,22405560,12230,12230,12230,12230,11
|
|
20230808,093100,22271030,12230,12230,12230,12230,3
|
|
20230808,093000,22234340,12230,12240,12240,12230,24
|
|
20230808,092900,21940810,12240,12230,12240,12230,8
|
|
20230808,092800,21842960,12230,12230,12230,12230,3
|
|
20230808,092700,21806270,12250,12240,12250,12230,5
|
|
20230808,092600,21745090,12230,12230,12240,12230,46
|
|
20230808,092500,21182420,12240,12230,12240,12230,8
|
|
20230808,092400,21084530,12230,12230,12230,12230,7
|
|
20230808,092300,20998920,12230,12230,12240,12230,47
|
|
20230808,092200,20423710,12230,12240,12240,12230,4
|
|
20230808,092100,20374780,12240,12230,12260,12230,556
|
|
20230808,092000,13564810,12220,12220,12220,12220,3
|
|
20230808,091900,13528150,12250,12230,12250,12230,501
|
|
20230808,091800,7391310,12220,12230,12230,12220,13
|
|
20230808,091700,7232350,12220,12220,12230,12220,33
|
|
20230808,091600,6829040,12230,12220,12230,12220,13
|
|
20230808,091500,6670080,12230,12220,12230,12220,58
|
|
20230808,091400,5961160,12220,12220,12220,12220,8
|
|
20230808,091300,5863400,12230,12220,12230,12220,29
|
|
20230808,091200,5509010,12220,12220,12220,12220,17
|
|
20230808,091100,5301270,12220,12220,12220,12220,8
|
|
20230808,091000,5203510,12230,12230,12230,12230,0
|
|
20230808,090900,5203510,12230,12220,12230,12220,8
|
|
20230808,090800,5105710,12240,12230,12240,12230,14
|
|
20230808,090700,4934450,12240,12240,12240,12240,0
|
|
20230808,090600,4934450,12240,12230,12240,12230,8
|
|
20230808,090500,4836560,12240,12230,12240,12220,71
|
|
20230808,090400,3968430,12230,12230,12230,12230,2
|
|
20230808,090300,3943970,12240,12250,12250,12240,6
|
|
20230808,090200,3870500,12260,12260,12260,12260,5
|
|
20230808,090100,3809200,12270,12240,12270,12240,51
|
|
20230808,090000,3184350,12230,12250,12250,12220,260
|